CTS Eventim AG & Co KgaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	65.100	65.400	62.400	64.300	59.594	58,099
2022-04-29	65.950	66.250	64.950	66.000	61.169	130,703
2022-04-28	66.550	67.250	64.600	65.250	60.474	89,794
2022-04-27	66.750	67.800	65.100	65.500	60.706	172,835
2022-04-26	65.700	66.450	64.900	65.450	60.659	127,934
2022-04-25	65.050	65.900	64.850	64.850	60.103	79,743
2022-04-22	67.700	68.850	66.400	66.450	61.586	78,735
2022-04-21	67.850	69.400	67.750	68.900	63.857	124,712
2022-04-20	66.450	67.750	66.200	67.400	62.467	126,340
2022-04-19	66.100	66.750	64.550	66.150	61.308	77,007
2022-04-14	66.000	66.750	65.650	66.250	61.401	58,430
2022-04-13	64.000	65.800	63.900	65.750	60.937	67,796
2022-04-12	63.200	64.750	63.150	64.300	59.594	98,718
2022-04-11	64.200	65.350	63.800	64.150	59.455	100,374
2022-04-08	63.400	67.300	63.400	64.900	60.150	180,314
2022-04-07	62.300	62.300	60.300	60.350	55.933	65,837
2022-04-06	63.350	63.600	61.300	61.800	57.277	49,879
2022-04-05	63.950	64.650	63.250	63.400	58.759	57,184
2022-04-04	62.950	64.450	62.450	64.150	59.455	151,823
2022-04-01	62.200	64.150	61.750	62.500	57.925	99,163
2022-03-31	61.200	62.800	61.200	62.020	57.480	163,907
2022-03-30	62.240	62.660	60.820	61.320	56.832	122,665
2022-03-29	62.980	64.040	61.660	62.200	57.647	218,333
2022-03-28	60.660	62.540	59.600	62.400	57.833	305,760
2022-03-25	60.640	60.640	57.640	58.260	53.996	300,716
2022-03-24	59.100	60.440	58.560	60.000	55.608	137,373
2022-03-23	60.000	60.460	59.140	59.240	54.904	70,164
2022-03-22	59.360	60.560	59.260	60.000	55.608	135,412
2022-03-21	58.560	60.320	58.380	59.380	55.034	83,453
2022-03-18	58.120	58.540	57.280	58.420	54.144	160,915
2022-03-17	59.100	59.400	57.360	58.400	54.125	71,917
2022-03-16	56.940	59.260	56.740	58.840	54.533	159,639
2022-03-15	55.500	57.240	55.100	56.660	52.513	95,348
2022-03-14	56.780	57.040	55.800	56.080	51.975	132,878
2022-03-11	55.100	58.360	54.780	56.160	52.049	116,889
2022-03-10	55.600	56.120	54.120	54.900	50.882	95,413
2022-03-09	52.840	56.240	52.480	55.580	51.512	216,258
2022-03-08	54.480	55.540	51.180	51.200	47.452	221,671
2022-03-07	54.640	57.780	53.920	55.440	51.382	178,320
2022-03-04	60.180	60.180	57.320	57.380	53.180	203,983
2022-03-03	62.680	63.260	61.180	61.180	56.702	119,871
2022-03-02	60.760	63.180	60.180	62.840	58.240	130,509
2022-03-01	62.660	63.400	61.240	61.240	56.758	156,280
2022-02-28	62.380	63.120	61.700	62.640	58.055	107,345
2022-02-25	62.740	64.120	62.020	63.700	59.037	229,517
2022-02-24	60.200	62.600	60.200	61.720	57.202	150,119
2022-02-23	64.740	66.520	62.900	63.080	58.463	150,996
2022-02-22	61.100	65.740	60.920	64.340	59.631	240,299
2022-02-21	64.200	64.500	62.820	62.880	58.278	73,983
2022-02-18	64.740	65.660	63.720	63.720	59.056	108,399
2022-02-17	64.920	65.960	64.440	65.000	60.242	150,767
2022-02-16	64.820	65.480	64.080	64.920	60.168	81,627
2022-02-15	63.220	65.100	62.960	64.520	59.797	83,632
2022-02-14	62.600	63.920	61.800	63.380	58.741	160,735
2022-02-11	64.220	65.300	64.200	64.560	59.835	58,242
2022-02-10	66.780	67.300	65.240	65.240	60.465	170,734
2022-02-09	65.280	67.500	65.220	66.760	61.874	93,215
2022-02-08	63.800	64.940	63.080	64.900	60.150	62,228
2022-02-07	63.180	63.760	62.640	63.220	58.593	90,494
2022-02-04	63.240	63.420	61.820	62.720	58.129	47,106

← NewerPage 20 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.