CTS Eventim AG & Co KgaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	112.40	113.90	112.10	112.60	108.15	116,500
2025-05-20	114.00	114.10	111.90	113.30	108.83	173,721
2025-05-19	110.70	112.60	110.10	112.40	107.96	134,610
2025-05-16	110.10	112.60	109.00	111.90	107.48	133,181
2025-05-15	108.70	110.90	108.10	109.50	105.18	169,925
2025-05-14	108.70	111.90	108.00	108.70	104.41	125,191
2025-05-13	109.30	109.40	107.50	108.20	103.93	130,519
2025-05-12	108.90	109.60	107.80	109.30	104.98	114,347
2025-05-09	107.10	108.90	106.60	108.40	104.12	146,425
2025-05-08	107.10	108.30	106.50	107.00	102.78	93,064
2025-05-07	106.00	106.60	105.20	106.30	102.10	74,110
2025-05-06	106.70	107.10	104.30	105.90	101.72	143,386
2025-05-05	104.80	106.30	104.80	106.20	102.01	65,034
2025-05-02	103.20	105.20	101.50	104.80	100.66	148,025
2025-04-30	103.20	105.10	102.80	103.80	99.702	172,601
2025-04-29	101.50	103.50	101.50	102.20	98.165	86,163
2025-04-28	102.80	103.60	100.20	100.80	96.820	152,420
2025-04-25	100.80	103.30	100.80	102.90	98.837	127,227
2025-04-24	99.050	101.00	98.500	100.50	96.532	103,693
2025-04-23	98.550	99.400	97.950	99.300	95.380	158,701
2025-04-22	96.450	98.400	95.650	98.000	94.131	87,129
2025-04-17	97.650	97.850	95.900	97.200	93.362	78,258
2025-04-16	97.200	98.100	96.650	98.050	94.179	124,555
2025-04-15	96.400	97.850	96.200	97.400	93.555	124,220
2025-04-14	95.500	96.400	94.100	96.400	92.594	121,001
2025-04-11	94.150	94.250	91.350	93.250	89.568	148,928
2025-04-10	95.800	96.200	92.550	93.250	89.568	121,301
2025-04-09	89.650	92.450	88.150	89.550	86.015	145,108
2025-04-08	90.000	92.250	88.950	91.900	88.272	157,100
2025-04-07	85.000	93.000	83.800	88.550	85.054	198,554
2025-04-04	91.350	92.250	87.900	90.000	86.447	227,484
2025-04-03	91.850	93.900	91.600	92.250	88.608	222,906
2025-04-02	93.700	94.500	92.350	94.500	90.769	114,186
2025-04-01	93.850	94.550	92.700	94.200	90.481	183,435
2025-03-31	93.600	94.350	91.500	92.200	88.560	220,141
2025-03-28	103.50	103.50	95.400	95.400	91.634	224,594
2025-03-27	101.30	104.70	99.350	103.80	99.702	158,144
2025-03-26	100.90	102.00	99.450	100.70	96.724	123,210
2025-03-25	100.10	101.80	99.400	100.30	96.340	232,549
2025-03-24	101.00	101.00	99.300	99.800	95.860	82,501
2025-03-21	101.20	101.60	99.000	100.10	96.148	333,298
2025-03-20	100.70	101.60	98.950	101.60	97.589	125,739
2025-03-19	102.30	102.50	100.00	100.50	96.532	327,002
2025-03-18	103.00	103.80	101.20	102.30	98.261	211,408
2025-03-17	103.70	104.30	102.40	103.60	99.510	107,585
2025-03-14	101.50	104.10	100.70	103.30	99.222	193,644
2025-03-13	101.40	103.00	100.90	101.80	97.781	164,947
2025-03-12	101.80	103.40	101.00	101.90	97.877	203,261
2025-03-11	102.80	103.00	100.80	101.50	97.493	162,267
2025-03-10	105.10	105.50	101.30	102.30	98.261	104,314
2025-03-07	105.00	105.40	103.40	104.30	100.18	177,571
2025-03-06	106.70	107.10	105.10	105.80	101.62	288,060
2025-03-05	105.00	107.90	104.30	106.40	102.20	340,808
2025-03-04	107.60	107.60	104.00	104.00	99.894	141,609
2025-03-03	106.00	108.50	105.60	108.50	104.22	199,537
2025-02-28	105.20	106.00	104.70	105.60	101.43	215,588
2025-02-27	104.80	106.10	104.10	105.30	101.14	179,980
2025-02-26	104.60	106.70	104.50	105.50	101.33	139,647
2025-02-25	105.10	107.10	105.10	105.40	101.24	144,020
2025-02-24	104.60	106.90	104.50	105.40	101.24	116,243

← NewerPage 7 of 22 · 1,275 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.