CTS Eventim AG & Co KgaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	56.350	56.650	54.100	54.400	53.034	310,213
2026-04-30	55.800	56.650	55.550	56.150	54.740	198,971
2026-04-29	58.150	58.150	56.200	56.500	55.081	154,673
2026-04-28	59.300	59.300	57.200	58.100	56.641	239,003
2026-04-27	57.800	59.800	57.550	59.600	58.104	323,614
2026-04-24	58.100	58.550	57.700	57.950	56.495	198,313
2026-04-23	56.900	58.050	56.850	57.950	56.495	369,205
2026-04-22	58.800	59.050	56.900	57.050	55.618	232,183
2026-04-21	58.550	60.050	58.000	58.750	57.275	241,627
2026-04-20	59.000	59.700	58.450	58.550	57.080	346,692
2026-04-17	58.500	60.900	58.450	59.900	58.396	342,507
2026-04-16	56.900	58.150	56.800	58.100	56.641	561,054
2026-04-15	55.650	56.750	54.900	56.150	54.740	290,647
2026-04-14	54.050	56.050	53.950	55.200	53.814	320,906
2026-04-13	53.300	53.900	52.850	53.800	52.449	280,809
2026-04-10	52.800	54.400	52.800	53.850	52.498	375,870
2026-04-09	52.650	53.000	52.000	52.550	51.231	310,148
2026-04-08	52.850	54.500	51.900	53.050	51.718	480,799
2026-04-07	51.650	52.400	50.400	50.600	49.330	548,641
2026-04-02	51.050	51.600	50.550	51.050	49.768	322,490
2026-04-01	51.050	52.350	50.650	51.950	50.646	613,787
2026-03-31	50.100	50.900	49.520	49.660	48.413	493,926
2026-03-30	50.150	50.550	48.680	49.980	48.725	964,447
2026-03-27	62.250	62.450	48.920	48.920	47.692	2,200,832
2026-03-26	64.200	65.050	63.050	63.700	62.101	233,676
2026-03-25	63.850	65.050	63.850	64.500	62.881	145,490
2026-03-24	63.250	64.050	62.700	63.350	61.759	284,372
2026-03-23	61.000	64.500	61.000	63.250	61.662	228,530
2026-03-20	65.450	65.700	62.900	63.100	61.516	422,190
2026-03-19	66.000	66.300	65.050	65.050	63.417	211,600
2026-03-18	67.500	67.800	66.500	66.500	64.830	247,214
2026-03-17	67.800	68.200	67.100	67.300	65.610	141,156
2026-03-16	69.150	69.400	66.450	68.000	66.293	211,967
2026-03-13	69.150	70.050	68.300	69.150	67.414	183,731
2026-03-12	69.300	70.200	68.700	69.200	67.463	203,618
2026-03-11	69.450	70.200	68.750	69.350	67.609	236,838
2026-03-10	68.100	69.550	67.500	69.200	67.463	291,468
2026-03-09	65.600	67.350	65.250	67.350	65.659	221,008
2026-03-06	68.550	68.550	66.350	67.600	65.903	267,904
2026-03-05	65.650	68.100	65.300	67.950	66.244	221,210
2026-03-04	68.000	68.050	65.350	65.800	64.148	242,358
2026-03-03	67.200	67.300	64.450	65.800	64.148	202,297
2026-03-02	66.450	67.900	65.600	67.200	65.513	265,273
2026-02-27	65.400	69.100	65.400	68.850	67.121	427,556
2026-02-26	64.100	65.950	63.500	65.550	63.904	218,914
2026-02-25	64.150	65.000	63.900	63.900	62.296	223,838
2026-02-24	65.050	65.850	64.700	64.700	63.075	147,136
2026-02-23	66.600	66.950	65.550	65.700	64.050	205,842
2026-02-20	66.000	67.050	65.500	67.050	65.366	175,564
2026-02-19	65.400	66.150	65.100	65.450	63.807	184,467
2026-02-18	65.150	65.350	64.200	65.150	63.514	185,957
2026-02-17	65.000	65.550	64.300	65.550	63.904	239,518
2026-02-16	67.550	67.550	65.250	65.250	63.612	147,927
2026-02-13	67.150	67.950	66.550	66.650	64.977	266,895
2026-02-12	68.250	68.950	67.700	68.050	66.341	161,382
2026-02-11	70.150	71.000	67.800	67.800	66.098	152,552
2026-02-10	68.450	70.500	68.100	70.000	68.242	187,379
2026-02-09	69.250	69.250	67.400	68.100	66.390	195,264
2026-02-06	68.450	69.000	67.800	69.000	67.268	170,792
2026-02-05	68.900	69.450	67.950	68.800	67.073	211,109

← NewerPage 3 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.