CTS Eventim AG & Co KgaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	104.20	105.20	103.40	104.10	99.990	145,967
2025-02-20	104.80	105.60	103.30	103.50	99.414	161,723
2025-02-19	104.50	107.10	103.50	103.80	99.702	189,990
2025-02-18	101.00	106.40	101.00	104.60	100.47	343,732
2025-02-17	98.950	100.40	97.800	100.40	96.436	90,307
2025-02-14	99.500	99.500	98.750	99.300	95.380	138,858
2025-02-13	99.800	100.10	98.850	99.350	95.428	105,374
2025-02-12	98.000	99.700	97.700	99.100	95.187	125,582
2025-02-11	97.850	99.000	97.650	98.000	94.131	96,423
2025-02-10	98.200	98.450	97.000	97.950	94.083	88,589
2025-02-07	96.900	98.350	96.300	98.050	94.179	81,921
2025-02-06	96.950	97.300	95.750	96.950	93.122	132,409
2025-02-05	95.850	97.400	95.600	97.400	93.555	94,918
2025-02-04	94.950	97.300	94.450	96.100	92.306	144,498
2025-02-03	92.400	96.750	92.100	95.200	91.441	116,467
2025-01-31	94.000	95.000	93.950	94.400	90.673	81,535
2025-01-30	91.250	94.200	91.150	94.200	90.481	98,161
2025-01-29	91.150	92.400	90.600	91.200	87.599	72,378
2025-01-28	91.900	92.650	91.100	91.100	87.503	103,099
2025-01-27	90.150	91.950	89.450	91.700	88.080	62,554
2025-01-24	90.900	91.300	90.000	91.000	87.407	87,269
2025-01-23	89.000	90.700	88.550	90.450	86.879	64,274
2025-01-22	89.950	90.350	88.650	88.950	85.438	98,954
2025-01-21	91.000	91.550	89.900	90.000	86.447	83,116
2025-01-20	90.500	91.200	89.950	91.200	87.599	58,983
2025-01-17	89.700	90.850	89.200	90.150	86.591	112,985
2025-01-16	89.550	90.250	88.800	89.550	86.015	87,001
2025-01-15	90.050	90.350	87.750	89.000	85.486	96,623
2025-01-14	89.500	92.200	88.700	90.150	86.591	159,354
2025-01-13	86.650	86.900	85.600	86.550	83.133	101,154
2025-01-10	86.400	89.050	86.400	86.850	83.421	142,292
2025-01-09	86.100	86.900	85.900	86.350	82.941	63,301
2025-01-08	86.650	87.650	86.050	86.450	83.037	147,688
2025-01-07	84.350	85.000	83.700	85.000	81.644	117,218
2025-01-06	83.950	84.950	83.150	84.500	81.164	72,711
2025-01-03	84.900	85.700	83.800	83.950	80.636	64,962
2025-01-02	83.050	85.300	82.000	84.950	81.596	110,064
2024-12-30	82.300	82.350	81.200	81.650	78.426	51,281
2024-12-27	82.200	83.250	81.400	82.650	79.387	67,846
2024-12-23	81.900	82.550	81.200	82.550	79.291	99,459
2024-12-20	81.800	82.300	80.450	82.150	78.907	201,697
2024-12-19	80.300	83.000	80.100	82.600	79.339	124,382
2024-12-18	81.400	82.050	80.850	81.350	78.138	150,132
2024-12-17	82.000	82.750	81.300	81.800	78.570	121,228
2024-12-16	82.500	83.300	82.050	82.050	78.811	112,119
2024-12-13	83.400	84.050	82.750	82.750	79.483	65,466
2024-12-12	84.000	84.950	83.250	83.250	79.963	127,764
2024-12-11	82.500	84.450	82.450	84.150	80.828	91,483
2024-12-10	82.650	83.250	82.150	82.900	79.627	105,656
2024-12-09	87.000	87.000	82.950	83.000	79.723	148,559
2024-12-06	86.200	87.050	85.550	87.050	83.613	151,078
2024-12-05	84.600	86.950	84.600	86.450	83.037	130,449
2024-12-04	86.650	86.950	83.700	84.200	80.876	154,330
2024-12-03	85.800	86.900	84.750	86.650	83.229	183,332
2024-12-02	83.700	87.150	83.600	85.800	82.413	184,716
2024-11-29	82.800	83.950	82.800	83.550	80.251	143,630
2024-11-28	81.600	83.200	81.550	83.000	79.723	129,011
2024-11-27	82.200	82.600	81.300	81.450	78.234	156,715
2024-11-26	80.450	82.400	80.000	82.400	79.147	195,594
2024-11-25	82.500	83.150	81.000	81.000	77.802	715,218

← NewerPage 8 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.