CTS Eventim AG & Co KgaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	45.940	47.400	45.880	47.180	43.727	57,140
2022-10-14	46.360	46.760	45.360	45.920	42.559	176,659
2022-10-13	43.700	45.500	43.300	45.220	41.910	91,485
2022-10-12	45.420	45.500	43.460	43.880	40.668	173,075
2022-10-11	46.140	46.680	45.120	45.420	42.096	117,719
2022-10-10	45.340	47.380	45.300	46.560	43.152	142,971
2022-10-07	46.660	47.240	45.840	45.980	42.615	85,325
2022-10-06	46.500	47.440	46.500	47.000	43.560	132,796
2022-10-05	45.300	46.140	45.280	46.040	42.670	168,438
2022-10-04	43.340	46.000	42.960	45.880	42.522	146,419
2022-10-03	42.180	42.840	41.880	42.760	39.630	120,573
2022-09-30	41.120	42.940	41.060	42.520	39.408	130,207
2022-09-29	41.680	41.680	40.320	40.840	37.851	126,173
2022-09-28	41.900	42.360	40.920	41.940	38.870	122,602
2022-09-27	42.800	44.160	42.400	42.400	39.297	135,610
2022-09-26	43.580	44.000	42.260	42.260	39.167	147,831
2022-09-23	48.140	48.140	43.900	43.900	40.687	133,068
2022-09-22	48.380	48.740	47.640	47.640	44.153	70,167
2022-09-21	49.600	50.000	49.240	49.400	45.784	83,537
2022-09-20	51.000	51.200	49.700	50.300	46.618	162,979
2022-09-19	49.880	51.000	49.500	50.600	46.896	72,156
2022-09-16	50.750	50.800	49.920	50.350	46.665	211,307
2022-09-15	51.750	52.000	51.050	51.250	47.499	101,860
2022-09-14	51.750	52.650	51.400	51.650	47.869	117,872
2022-09-13	54.250	54.500	52.050	52.050	48.240	80,433
2022-09-12	52.400	54.100	52.400	53.850	49.908	66,585
2022-09-09	51.600	52.700	51.550	52.550	48.704	47,180
2022-09-08	52.750	52.850	50.750	51.550	47.777	71,532
2022-09-07	51.950	52.300	51.600	51.950	48.148	64,098
2022-09-06	53.050	53.750	52.350	52.500	48.657	36,671
2022-09-05	51.950	53.400	51.950	53.050	49.167	49,234
2022-09-02	51.750	53.500	49.680	53.200	49.306	176,410
2022-09-01	53.200	53.200	51.050	51.050	47.313	113,244
2022-08-31	53.650	54.200	53.000	53.650	49.723	94,152
2022-08-30	54.000	54.550	53.200	53.350	49.445	53,848
2022-08-29	53.650	54.800	53.650	54.000	50.047	55,031
2022-08-26	56.400	56.450	54.250	54.250	50.279	109,523
2022-08-25	55.750	58.000	55.700	56.000	51.901	113,201
2022-08-24	54.200	56.050	52.750	55.500	51.438	183,726
2022-08-23	52.550	54.400	52.200	54.100	50.140	81,439
2022-08-22	56.250	56.250	53.000	53.000	49.121	104,167
2022-08-19	57.850	58.100	56.150	56.250	52.133	88,877
2022-08-18	57.950	59.600	57.950	58.700	54.403	57,678
2022-08-17	58.250	58.650	57.600	58.300	54.033	65,837
2022-08-16	57.600	58.150	57.200	58.000	53.755	124,735
2022-08-15	57.050	57.500	56.700	57.250	53.060	70,060
2022-08-12	56.250	57.200	56.050	56.700	52.550	74,253
2022-08-11	56.800	57.200	56.300	56.400	52.272	72,479
2022-08-10	54.650	57.350	54.250	56.850	52.689	77,625
2022-08-09	55.200	55.900	54.700	55.000	50.974	55,591
2022-08-08	54.950	55.550	54.350	55.250	51.206	33,434
2022-08-05	54.950	55.250	54.600	54.650	50.650	33,934
2022-08-04	54.950	55.700	54.800	55.050	51.021	54,013
2022-08-03	53.650	54.900	53.550	54.600	50.604	67,924
2022-08-02	53.950	54.050	53.250	53.800	49.862	52,682
2022-08-01	53.800	55.300	53.800	54.350	50.372	88,187
2022-07-29	53.400	54.050	53.300	53.600	49.677	128,595
2022-07-28	53.500	53.700	52.450	52.800	48.935	77,075
2022-07-27	52.500	53.550	52.050	53.450	49.538	66,227
2022-07-26	53.050	53.300	52.400	52.600	48.750	59,598

← NewerPage 18 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.