CTS Eventim AG & Co KgaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	63.000	63.300	62.400	62.850	58.250	117,834
2023-01-09	61.300	63.500	61.050	62.950	58.342	116,593
2023-01-06	60.850	60.900	59.450	60.900	56.442	79,911
2023-01-05	58.900	60.550	58.900	60.400	55.979	103,083
2023-01-04	59.950	60.300	57.500	59.400	55.052	117,557
2023-01-03	59.350	60.400	59.300	59.800	55.423	93,928
2023-01-02	59.700	59.950	59.250	59.300	54.960	43,726
2022-12-30	59.800	60.100	59.350	59.600	55.238	40,589
2022-12-29	59.500	60.050	58.600	60.050	55.655	54,141
2022-12-28	60.600	60.600	59.100	59.500	55.145	43,428
2022-12-27	60.000	60.600	59.700	60.200	55.794	26,494
2022-12-23	59.600	60.050	59.300	59.850	55.469	43,703
2022-12-22	60.750	60.850	59.300	59.550	55.191	58,564
2022-12-21	60.300	60.700	60.050	60.450	56.025	102,800
2022-12-20	59.350	60.450	59.050	60.000	55.608	70,152
2022-12-19	60.900	61.450	59.950	60.050	55.655	56,910
2022-12-16	61.600	61.600	60.150	60.750	56.303	183,797
2022-12-15	62.000	63.150	61.700	61.700	57.184	95,120
2022-12-14	62.600	62.950	62.300	62.700	58.111	156,132
2022-12-13	62.750	64.400	62.150	62.750	58.157	123,680
2022-12-12	61.800	62.950	61.400	62.650	58.064	74,808
2022-12-09	61.800	62.400	61.050	62.400	57.833	113,985
2022-12-08	60.250	62.100	60.150	61.600	57.091	119,542
2022-12-07	60.000	60.950	59.500	59.900	55.516	59,104
2022-12-06	61.700	62.000	60.300	60.300	55.886	118,449
2022-12-05	61.500	62.450	61.200	61.650	57.138	94,984
2022-12-02	61.050	62.050	60.700	61.500	56.999	83,785
2022-12-01	59.950	61.400	59.700	61.150	56.674	136,304
2022-11-30	58.950	59.700	58.600	59.400	55.052	113,803
2022-11-29	59.050	59.300	58.600	58.600	54.311	87,094
2022-11-28	58.950	59.400	58.650	58.850	54.542	66,797
2022-11-25	58.650	59.700	58.550	59.400	55.052	81,973
2022-11-24	58.650	59.500	58.400	58.600	54.311	69,817
2022-11-23	58.100	59.750	58.000	58.700	54.403	120,666
2022-11-22	54.750	57.300	54.750	56.900	52.735	121,926
2022-11-21	54.750	55.150	53.350	54.850	50.835	130,475
2022-11-18	56.200	56.250	54.200	54.700	50.696	135,993
2022-11-17	56.000	56.750	53.900	56.000	51.901	115,733
2022-11-16	58.550	58.800	55.850	56.150	52.040	109,107
2022-11-15	58.800	59.300	58.450	58.700	54.403	97,793
2022-11-14	58.300	59.600	57.600	58.800	54.496	175,555
2022-11-11	55.000	58.000	54.650	57.800	53.569	195,111
2022-11-10	52.050	54.650	51.800	54.650	50.650	98,785
2022-11-09	51.800	52.950	51.700	52.650	48.796	115,881
2022-11-08	51.500	52.100	50.600	51.700	47.916	126,480
2022-11-07	47.660	52.150	47.660	51.500	47.730	300,532
2022-11-04	47.900	48.720	47.540	47.980	44.468	98,275
2022-11-03	47.580	47.620	46.920	47.360	43.894	67,561
2022-11-02	49.180	49.180	47.920	48.100	44.579	61,616
2022-11-01	48.740	49.360	48.400	48.940	45.358	71,866
2022-10-31	48.400	48.620	48.040	48.340	44.802	55,819
2022-10-28	47.500	48.320	47.300	48.160	44.635	58,766
2022-10-27	47.740	48.540	47.640	48.280	44.746	70,171
2022-10-26	47.440	48.220	47.400	48.080	44.561	108,715
2022-10-25	46.660	47.520	46.200	47.300	43.838	105,281
2022-10-24	46.180	46.780	45.660	46.340	42.948	90,124
2022-10-21	46.580	46.640	45.600	45.840	42.485	69,995
2022-10-20	46.560	47.380	46.240	47.100	43.653	78,268
2022-10-19	47.340	47.660	46.820	47.100	43.653	61,019
2022-10-18	47.440	48.100	47.300	47.380	43.912	77,260

← NewerPage 17 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	1.4400 EUR
2025-05-22	1.6600 EUR
2024-05-15	1.4300 EUR
2023-05-17	1.0600 EUR
2019-05-09	0.6200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.