CTS Eventim AG & Co KgaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	63.240	63.420	61.820	62.720	58.129	47,106
2022-02-03	63.260	64.040	62.900	62.900	58.296	82,604
2022-02-02	65.020	65.260	63.620	63.620	58.963	68,341
2022-02-01	63.040	64.540	62.840	64.540	59.816	89,119
2022-01-31	62.240	62.520	61.040	62.520	57.944	103,820
2022-01-28	62.320	62.860	61.200	61.580	57.073	94,142
2022-01-27	60.220	62.680	60.160	62.460	57.888	80,720
2022-01-26	60.900	62.440	60.900	61.820	57.295	64,154
2022-01-25	61.020	61.700	60.300	60.860	56.405	100,879
2022-01-24	63.680	64.100	60.180	60.360	55.942	222,283
2022-01-21	66.000	66.340	64.620	64.760	60.020	114,364
2022-01-20	67.220	67.500	66.400	67.080	62.170	188,083
2022-01-19	66.700	68.420	66.300	67.220	62.300	77,777
2022-01-18	69.020	69.020	66.980	67.320	62.393	66,847
2022-01-17	69.580	69.640	69.120	69.320	64.246	30,796
2022-01-14	69.100	69.280	68.640	69.120	64.061	37,416
2022-01-13	68.020	70.200	67.940	69.840	64.728	137,579
2022-01-12	67.940	69.480	67.660	68.400	63.393	78,042
2022-01-11	67.140	67.720	66.180	67.180	62.263	70,231
2022-01-10	68.000	68.480	66.100	66.740	61.855	76,808
2022-01-07	67.400	68.120	67.280	67.820	62.856	57,861
2022-01-06	66.780	67.760	65.860	67.420	62.485	63,036
2022-01-05	66.860	67.480	66.600	67.480	62.541	75,327
2022-01-04	66.980	67.040	66.040	66.440	61.577	87,237
2022-01-03	64.940	66.940	64.640	66.820	61.929	92,511
2021-12-30	64.340	65.060	64.160	64.360	59.649	46,780
2021-12-29	64.720	65.120	64.260	64.340	59.631	54,745
2021-12-28	64.320	65.080	64.220	64.840	60.094	55,534
2021-12-27	63.880	64.360	63.720	64.360	59.649	33,410
2021-12-23	63.440	64.080	63.240	63.660	59.000	39,086
2021-12-22	61.800	63.240	61.740	63.240	58.611	61,083
2021-12-21	60.440	61.820	60.220	61.560	57.054	58,796
2021-12-20	59.320	59.780	58.460	59.700	55.330	71,377
2021-12-17	59.380	60.620	59.260	60.620	56.183	248,051
2021-12-16	61.140	61.320	59.480	59.760	55.386	141,456
2021-12-15	60.500	61.320	59.940	60.040	55.645	191,236
2021-12-14	61.460	62.320	60.200	60.380	55.960	183,316
2021-12-13	61.820	62.620	61.480	62.160	57.610	216,739
2021-12-10	61.160	61.900	60.780	61.420	56.924	73,247
2021-12-09	61.560	62.280	61.100	61.700	57.184	131,542
2021-12-08	60.760	61.920	59.780	61.380	56.887	269,434
2021-12-07	58.820	61.820	58.660	60.940	56.480	283,656
2021-12-06	57.240	58.300	56.420	58.060	53.810	108,691
2021-12-03	57.540	57.720	56.100	56.720	52.568	122,142
2021-12-02	57.220	57.720	56.400	57.080	52.902	125,870
2021-12-01	58.160	58.360	57.140	58.320	54.051	212,034
2021-11-30	57.700	58.240	57.180	57.360	53.162	247,510
2021-11-29	58.040	59.100	57.920	58.520	54.237	188,361
2021-11-26	59.000	59.520	56.980	57.540	53.328	251,977
2021-11-25	60.900	61.780	60.900	61.640	57.128	64,887
2021-11-24	61.500	61.720	59.760	60.900	56.442	124,735
2021-11-23	62.460	62.760	61.140	61.380	56.887	130,236
2021-11-22	63.640	64.000	62.340	62.720	58.129	134,801
2021-11-19	63.540	64.620	61.720	63.420	58.778	234,665
2021-11-18	63.200	64.000	61.540	63.360	58.722	229,727
2021-11-17	65.080	65.920	63.640	63.720	59.056	136,903
2021-11-16	66.540	66.540	65.100	65.200	60.428	91,465
2021-11-15	65.700	66.640	64.640	66.260	61.410	129,733
2021-11-12	67.800	68.720	65.660	66.020	61.188	228,203
2021-11-11	70.720	70.720	69.180	69.640	64.543	119,843

← NewerPage 21 of 22 · 1,280 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.