CTS Eventim AG & Co KgaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	68.950	69.100	67.950	68.550	66.829	285,226
2026-02-03	70.000	70.400	68.000	69.050	67.316	223,123
2026-02-02	71.150	72.000	70.850	70.850	69.071	238,687
2026-01-30	71.350	71.750	70.950	70.950	69.169	183,990
2026-01-29	72.950	72.950	70.400	71.000	69.217	187,481
2026-01-28	71.350	73.100	71.100	72.650	70.826	182,920
2026-01-27	74.100	74.200	72.250	73.000	71.167	171,080
2026-01-26	72.850	73.750	72.550	73.750	71.898	161,578
2026-01-23	72.650	73.050	72.050	72.850	71.021	194,416
2026-01-22	72.800	73.000	72.000	72.600	70.777	186,771
2026-01-21	71.650	72.100	70.150	71.750	69.948	262,118
2026-01-20	73.100	73.150	71.400	72.050	70.241	199,395
2026-01-19	76.100	76.600	73.650	73.750	71.898	164,872
2026-01-16	76.000	77.300	75.700	77.200	75.262	131,758
2026-01-15	76.550	77.100	75.450	76.100	74.189	159,794
2026-01-14	78.400	78.450	76.250	76.250	74.335	235,719
2026-01-13	79.700	79.950	77.800	78.150	76.188	127,572
2026-01-12	79.550	79.900	79.050	79.550	77.553	95,599
2026-01-09	78.750	79.600	77.800	79.300	77.309	120,930
2026-01-08	78.100	78.750	77.950	78.100	76.139	134,800
2026-01-07	78.800	78.900	77.400	78.250	76.285	152,015
2026-01-06	80.550	80.750	77.400	78.850	76.870	152,990
2026-01-05	78.500	80.100	77.800	80.100	78.089	152,022
2026-01-02	78.600	78.950	77.200	77.800	75.847	120,293
2025-12-30	78.450	78.850	78.300	78.500	76.529	75,052
2025-12-29	77.650	78.950	77.400	78.450	76.480	100,886
2025-12-23	77.550	77.950	77.100	77.950	75.993	120,690
2025-12-22	77.600	77.750	76.800	77.500	75.554	89,745
2025-12-19	76.750	77.650	76.500	77.650	75.700	443,810
2025-12-18	76.750	77.550	76.550	77.500	75.554	269,353
2025-12-17	76.700	76.950	76.050	76.800	74.872	180,293
2025-12-16	77.150	77.200	76.000	76.550	74.628	196,317
2025-12-15	76.950	77.700	76.650	77.000	75.067	266,113
2025-12-12	78.250	78.850	77.350	77.350	75.408	230,013
2025-12-11	78.800	78.850	77.400	77.800	75.847	233,223
2025-12-10	80.750	81.200	79.200	79.200	77.211	138,736
2025-12-09	80.600	81.250	80.450	81.000	78.966	97,491
2025-12-08	81.650	81.650	80.450	80.700	78.674	124,069
2025-12-05	80.250	81.800	80.200	81.800	79.746	99,075
2025-12-04	79.200	80.800	79.200	80.350	78.333	269,950
2025-12-03	80.600	80.950	78.800	79.100	77.114	200,898
2025-12-02	82.150	82.300	80.800	81.100	79.064	173,652
2025-12-01	83.800	84.100	81.550	82.400	80.331	162,992
2025-11-28	83.100	84.350	82.650	84.350	82.232	164,528
2025-11-27	82.100	83.100	81.750	82.900	80.819	92,201
2025-11-26	84.350	84.350	81.350	82.700	80.624	147,304
2025-11-25	83.050	83.800	81.850	83.750	81.647	203,978
2025-11-24	85.700	86.350	83.100	83.500	81.403	564,159
2025-11-21	85.100	85.100	79.400	84.650	82.525	486,535
2025-11-20	79.600	80.650	74.700	75.750	73.848	384,272
2025-11-19	77.400	80.000	77.250	79.750	77.748	135,708
2025-11-18	78.250	79.250	77.150	77.150	75.213	297,904
2025-11-17	79.300	79.300	78.100	78.850	76.870	129,305
2025-11-14	80.150	80.900	78.950	78.950	76.968	238,906
2025-11-13	80.650	82.800	79.900	80.600	78.576	171,958
2025-11-12	80.750	81.100	80.400	80.700	78.674	124,092
2025-11-11	79.900	80.550	79.050	80.550	78.528	212,738
2025-11-10	79.950	80.300	78.950	79.650	77.650	114,940
2025-11-07	79.500	80.150	78.650	79.250	77.260	137,223
2025-11-06	79.450	80.150	79.000	79.300	77.309	154,142

← NewerPage 4 of 22 · 1,278 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.