CTS Eventim AG & Co KgaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	57.750	59.500	57.300	58.950	58.950	194,926
2026-07-24	55.600	56.450	55.600	56.250	56.250	137,435
2026-07-23	56.950	57.900	55.600	55.800	55.800	222,260
2026-07-22	57.750	58.200	57.150	57.150	57.150	138,834
2026-07-21	57.950	58.300	56.800	57.850	57.850	229,519
2026-07-20	56.750	58.200	56.650	57.900	57.900	134,196
2026-07-17	57.250	57.250	55.600	57.050	57.050	229,122
2026-07-16	56.850	57.150	56.050	56.750	56.750	175,869
2026-07-15	55.700	57.200	55.000	57.200	57.200	186,222
2026-07-14	54.550	56.150	54.250	55.850	55.850	283,767
2026-07-13	56.150	57.450	55.900	56.500	56.500	192,949
2026-07-10	53.750	56.500	53.700	56.500	56.500	320,482
2026-07-09	54.400	54.700	53.400	53.600	53.600	188,327
2026-07-08	56.100	56.250	53.950	54.100	54.100	194,299
2026-07-07	57.550	57.950	56.600	56.900	56.900	131,165
2026-07-06	57.500	58.900	57.100	57.250	57.250	192,940
2026-07-03	57.700	58.050	56.850	57.400	57.400	203,490
2026-07-02	55.750	57.550	55.100	57.550	57.550	401,673
2026-07-01	51.100	53.300	50.550	53.300	53.300	184,622
2026-06-30	50.800	51.250	50.450	51.050	51.050	242,542
2026-06-29	49.660	50.700	49.660	50.400	50.400	179,700
2026-06-26	49.400	49.760	48.700	49.560	49.560	222,156
2026-06-25	49.900	50.450	49.460	49.800	49.800	240,509
2026-06-24	50.150	50.650	49.360	50.350	50.350	212,883
2026-06-23	50.750	51.150	50.300	50.400	50.400	207,359
2026-06-22	52.000	52.500	50.750	51.150	51.150	212,491
2026-06-19	52.050	53.050	52.000	52.100	52.100	389,902
2026-06-18	52.750	53.400	52.200	52.800	52.800	232,166
2026-06-17	54.350	55.100	53.550	53.550	53.550	302,552
2026-06-16	53.300	55.050	53.100	54.700	54.700	371,840
2026-06-15	51.800	53.700	51.800	53.000	53.000	292,367
2026-06-12	50.150	51.150	50.100	50.450	50.450	205,120
2026-06-11	49.360	50.350	49.000	49.660	49.660	256,619
2026-06-10	51.050	51.250	50.000	50.000	50.000	344,665
2026-06-09	51.450	52.200	50.800	50.900	50.900	367,025
2026-06-08	52.800	52.900	50.900	51.400	51.400	449,803
2026-06-05	55.500	56.400	54.150	54.300	54.300	275,755
2026-06-04	55.300	56.450	55.300	55.800	55.800	242,135
2026-06-03	57.050	57.450	55.150	55.150	55.150	270,975
2026-06-02	61.450	61.650	57.800	57.800	57.800	303,920
2026-06-01	62.000	62.600	60.350	61.150	61.150	320,836
2026-05-29	61.750	63.650	60.200	62.150	62.150	1,141,550
2026-05-28	56.000	56.400	54.350	56.150	56.150	380,633
2026-05-27	57.100	58.050	56.900	57.350	55.910	172,883
2026-05-26	57.000	57.250	56.450	57.000	55.569	172,142
2026-05-25	56.900	57.250	56.550	57.250	55.813	116,103
2026-05-22	56.100	56.850	55.300	56.250	54.838	222,023
2026-05-21	56.500	56.500	55.500	55.900	54.496	226,614
2026-05-20	54.400	56.550	54.050	56.150	54.740	298,410
2026-05-19	55.900	56.950	55.650	56.150	54.740	165,279
2026-05-18	54.650	56.350	54.300	55.450	54.058	263,729
2026-05-15	55.400	56.300	55.300	55.550	54.155	149,144
2026-05-14	54.150	56.200	53.950	55.900	54.496	215,043
2026-05-13	54.900	55.150	53.850	53.850	52.498	277,531
2026-05-12	54.600	55.800	53.950	55.250	53.863	193,132
2026-05-11	55.750	55.950	54.700	55.300	53.912	245,516
2026-05-08	55.250	56.350	55.200	55.800	54.399	254,632
2026-05-07	55.800	57.150	55.800	56.150	54.740	526,042
2026-05-06	54.900	57.150	54.400	55.600	54.204	292,854
2026-05-05	53.900	55.350	53.650	54.100	52.742	315,914

← NewerPage 2 of 22 · 1,276 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.