CTS Eventim AG & Co KgaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 76.100 | 80.650 | 75.600 | 79.800 | 77.796 | 277,995 |
| 2025-11-04 | 77.300 | 77.500 | 76.350 | 76.500 | 74.579 | 245,082 |
| 2025-11-03 | 77.500 | 78.450 | 77.150 | 78.000 | 76.042 | 149,486 |
| 2025-10-31 | 78.350 | 78.500 | 77.550 | 77.600 | 75.652 | 114,983 |
| 2025-10-30 | 77.100 | 78.550 | 76.950 | 78.250 | 76.285 | 102,183 |
| 2025-10-29 | 77.950 | 78.200 | 76.800 | 77.150 | 75.213 | 120,665 |
| 2025-10-28 | 78.000 | 78.950 | 77.050 | 78.500 | 76.529 | 212,067 |
| 2025-10-27 | 79.800 | 80.150 | 78.500 | 78.500 | 76.529 | 220,948 |
| 2025-10-24 | 80.200 | 80.800 | 79.250 | 79.950 | 77.943 | 161,839 |
| 2025-10-23 | 79.450 | 80.100 | 79.050 | 79.650 | 77.650 | 186,139 |
| 2025-10-22 | 79.000 | 79.950 | 78.850 | 79.450 | 77.455 | 152,396 |
| 2025-10-21 | 78.500 | 79.250 | 78.150 | 79.200 | 77.211 | 130,504 |
| 2025-10-20 | 78.300 | 78.500 | 77.500 | 78.250 | 76.285 | 148,712 |
← NewerPage 5 of 5 · 253 trading days
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.