CTS Eventim AG & Co KgaA historical data

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

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
2025-10-17	76.650	78.150	76.400	77.750	75.798	183,243
2025-10-16	79.050	79.650	76.700	77.350	75.408	320,942
2025-10-15	79.650	79.800	79.050	79.300	77.309	100,163
2025-10-14	80.250	80.350	78.700	79.350	77.358	179,956
2025-10-13	79.500	81.000	79.500	80.700	78.674	134,322
2025-10-10	80.650	81.250	79.250	79.250	77.260	199,614
2025-10-09	81.200	81.200	80.200	81.000	78.966	165,518
2025-10-08	81.150	81.550	80.650	81.100	79.064	201,525
2025-10-07	82.200	82.200	81.200	81.200	79.161	150,988
2025-10-06	83.550	83.550	82.450	82.450	80.380	97,167
2025-10-03	83.750	83.950	82.950	83.200	81.111	126,473
2025-10-02	84.750	84.950	82.700	83.800	81.696	171,091
2025-10-01	83.400	84.250	83.200	84.150	82.037	224,709
2025-09-30	82.400	83.500	82.200	83.400	81.306	116,671
2025-09-29	83.050	83.650	82.500	82.550	80.477	156,916
2025-09-26	82.550	83.200	82.400	82.900	80.819	194,039
2025-09-25	82.550	82.850	81.900	82.600	80.526	168,989
2025-09-24	82.800	83.000	82.150	82.250	80.185	132,714
2025-09-23	82.500	83.300	82.300	82.850	80.770	195,344
2025-09-22	82.800	83.050	81.550	82.350	80.282	168,555
2025-09-19	83.650	83.700	82.500	83.000	80.916	304,084
2025-09-18	83.800	84.000	82.600	83.700	81.598	186,368
2025-09-17	85.650	85.650	83.650	83.650	81.550	207,855
2025-09-16	87.150	87.500	85.150	85.250	83.110	224,557
2025-09-15	87.100	87.550	86.900	87.250	85.059	124,633
2025-09-12	87.350	87.850	86.750	86.850	84.669	175,268
2025-09-11	87.850	88.150	86.450	87.000	84.816	295,542
2025-09-10	88.000	89.650	87.950	88.650	86.424	305,428
2025-09-09	86.600	89.600	86.600	88.000	85.790	349,920
2025-09-08	84.350	86.900	83.750	86.650	84.474	308,393
2025-09-05	84.650	85.150	83.950	84.450	82.330	409,394
2025-09-04	81.000	84.650	80.850	84.450	82.330	531,929
2025-09-03	80.500	81.650	80.450	81.200	79.161	270,848
2025-09-02	79.950	80.400	78.150	79.650	77.650	298,073
2025-09-01	80.300	80.650	78.400	78.550	76.578	233,800
2025-08-29	79.900	80.800	79.800	80.050	78.040	247,689
2025-08-28	81.050	81.600	80.250	80.250	78.235	305,697
2025-08-27	81.000	82.250	80.400	81.150	79.112	268,044
2025-08-26	83.450	83.450	80.800	80.950	78.917	400,266
2025-08-25	81.600	82.850	81.500	82.550	80.477	328,922
2025-08-22	80.800	82.000	78.450	81.200	79.161	1,106,506
2025-08-21	82.300	84.100	79.100	82.550	80.477	1,371,898
2025-08-20	98.700	99.850	98.000	99.350	96.855	66,354
2025-08-19	99.350	100.60	99.100	99.200	96.709	69,513
2025-08-18	97.500	99.550	97.300	99.350	96.855	85,408
2025-08-15	98.800	98.800	97.050	97.350	94.906	73,182
2025-08-14	97.200	98.250	96.650	98.000	95.539	88,531

← NewerPage 5 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.