CTS Eventim AG & Co KgaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	52.750	53.800	52.750	53.350	49.445	74,059
2022-07-22	52.750	53.400	52.250	53.000	49.121	56,902
2022-07-21	52.550	52.900	51.750	52.750	48.889	75,283
2022-07-20	51.900	52.750	51.450	52.200	48.379	81,841
2022-07-19	50.750	52.300	50.550	52.200	48.379	84,920
2022-07-18	51.350	51.750	50.900	51.400	47.638	92,144
2022-07-15	51.000	51.750	50.250	51.250	47.499	106,521
2022-07-14	51.100	51.800	49.880	50.450	46.757	99,952
2022-07-13	52.050	52.400	51.050	51.700	47.916	62,723
2022-07-12	51.400	52.400	51.250	52.250	48.426	75,163
2022-07-11	51.350	52.350	51.100	51.600	47.823	73,337
2022-07-08	50.550	52.350	50.550	52.100	48.287	112,047
2022-07-07	50.800	51.750	50.750	51.000	47.267	81,505
2022-07-06	48.880	50.500	48.540	50.200	46.526	124,262
2022-07-05	49.940	50.250	48.180	48.240	44.709	124,625
2022-07-04	51.350	51.450	49.500	49.660	46.025	107,258
2022-07-01	49.860	51.600	49.860	50.950	47.221	112,116
2022-06-30	49.300	50.450	49.000	50.000	46.340	130,907
2022-06-29	51.750	51.750	49.620	49.980	46.322	195,794
2022-06-28	53.200	55.250	52.200	52.200	48.379	129,437
2022-06-27	56.900	57.200	50.150	52.350	48.518	181,131
2022-06-24	55.150	56.600	55.150	56.400	52.272	93,728
2022-06-23	54.750	56.150	54.150	55.700	51.623	135,759
2022-06-22	54.450	55.400	53.300	55.150	51.113	77,546
2022-06-21	55.450	55.450	54.300	54.600	50.604	97,196
2022-06-20	54.500	55.450	53.750	54.850	50.835	136,754
2022-06-17	53.200	54.400	52.450	53.700	49.769	245,291
2022-06-16	54.850	54.850	52.600	52.800	48.935	73,947
2022-06-15	53.850	55.400	53.350	54.750	50.743	157,172
2022-06-14	54.500	55.100	52.750	53.000	49.121	79,998
2022-06-13	56.550	57.150	53.850	54.150	50.187	96,411
2022-06-10	58.300	58.300	57.050	57.350	53.152	89,512
2022-06-09	59.150	59.850	58.400	58.700	54.403	74,425
2022-06-08	59.750	60.200	58.900	59.500	55.145	68,804
2022-06-07	58.600	59.650	58.350	59.650	55.284	73,115
2022-06-06	59.550	60.100	58.700	58.950	54.635	61,225
2022-06-03	59.950	59.950	59.000	59.300	54.960	35,275
2022-06-02	59.050	60.100	59.000	59.600	55.238	48,167
2022-06-01	59.900	60.300	58.550	58.550	54.264	90,732
2022-05-31	60.950	61.600	59.400	59.750	55.377	189,902
2022-05-30	60.600	62.100	60.450	61.450	56.952	55,853
2022-05-27	59.600	60.400	58.700	60.200	55.794	124,928
2022-05-26	57.500	59.800	57.350	59.300	54.960	89,919
2022-05-25	60.300	60.750	56.200	57.400	53.199	252,984
2022-05-24	64.350	64.350	57.350	61.100	56.628	223,695
2022-05-23	64.250	64.450	63.300	63.400	58.759	139,189
2022-05-20	63.000	64.950	62.700	63.650	58.991	55,917
2022-05-19	63.000	63.300	61.950	62.950	58.342	39,722
2022-05-18	63.950	64.300	62.500	63.450	58.806	62,788
2022-05-17	64.500	64.700	62.850	63.750	59.084	131,859
2022-05-16	62.850	64.300	62.750	63.800	59.130	128,286
2022-05-13	62.950	63.800	62.300	63.100	58.481	76,834
2022-05-12	60.650	62.750	60.650	62.250	57.694	134,402
2022-05-11	62.050	62.450	60.650	62.200	57.647	62,986
2022-05-10	62.600	63.000	61.250	61.400	56.906	106,457
2022-05-09	64.200	64.350	60.250	61.000	56.535	113,166
2022-05-06	64.850	65.650	64.350	64.900	60.150	146,696
2022-05-05	66.600	67.200	64.600	65.100	60.335	91,711
2022-05-04	65.250	65.950	64.650	65.100	60.335	73,161
2022-05-03	64.950	66.250	64.600	65.300	60.520	77,335

← NewerPage 19 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.