CTS Eventim AG & Co KgaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	82.550	84.500	80.650	82.750	79.483	202,154
2024-11-21	85.000	85.450	76.850	82.350	79.099	481,696
2024-11-20	91.150	91.300	89.700	89.700	86.159	60,485
2024-11-19	90.400	91.100	89.200	90.600	87.023	118,085
2024-11-18	91.700	91.750	89.650	90.050	86.495	80,764
2024-11-15	93.000	93.900	91.550	91.600	87.984	97,062
2024-11-14	91.550	93.850	91.500	93.850	90.145	99,884
2024-11-13	91.550	91.650	90.150	90.200	86.639	108,970
2024-11-12	91.650	92.400	90.600	91.550	87.936	138,399
2024-11-11	88.550	92.700	88.500	92.200	88.560	133,364
2024-11-08	86.850	89.450	86.700	87.700	84.238	241,726
2024-11-07	94.300	94.950	85.850	86.550	83.133	222,253
2024-11-06	96.900	98.000	94.100	94.300	90.577	137,549
2024-11-05	96.600	97.150	95.950	96.100	92.306	138,691
2024-11-04	97.900	98.150	96.700	96.750	92.930	54,316
2024-11-01	96.850	98.050	96.300	97.900	94.035	64,541
2024-10-31	97.350	97.400	96.050	96.450	92.642	144,371
2024-10-30	99.800	100.00	97.400	97.900	94.035	65,399
2024-10-29	99.900	100.50	99.300	100.20	96.244	79,344
2024-10-28	97.900	100.20	97.850	99.500	95.572	100,223
2024-10-25	97.550	98.050	96.750	97.550	93.699	92,374
2024-10-24	98.500	98.600	97.250	97.750	93.891	64,573
2024-10-23	98.200	99.300	97.800	98.600	94.707	74,699
2024-10-22	98.150	98.700	97.200	98.650	94.755	88,692
2024-10-21	98.750	99.350	98.150	98.150	94.275	82,206
2024-10-18	99.550	100.00	98.550	98.600	94.707	62,578
2024-10-17	98.300	99.800	98.250	99.800	95.860	90,475
2024-10-16	97.050	98.700	96.650	98.450	94.563	54,114
2024-10-15	98.400	98.900	97.250	97.250	93.410	100,090
2024-10-14	97.450	98.550	97.450	98.100	94.227	58,154
2024-10-11	96.950	99.350	96.650	97.400	93.555	87,801
2024-10-10	96.450	96.450	95.500	96.300	92.498	79,357
2024-10-09	95.600	96.250	95.000	96.250	92.450	56,481
2024-10-08	93.450	95.400	93.250	95.400	91.634	114,943
2024-10-07	93.300	94.300	92.650	93.900	90.193	59,514
2024-10-04	92.500	93.050	92.100	92.800	89.136	46,963
2024-10-03	93.300	93.950	92.850	93.050	89.376	42,537
2024-10-02	92.000	93.450	91.950	93.450	89.761	52,688
2024-10-01	93.700	94.450	92.200	92.400	88.752	74,442
2024-09-30	92.250	93.800	91.950	93.350	89.664	128,656
2024-09-27	91.150	92.450	90.950	92.450	88.800	79,364
2024-09-26	90.750	91.650	90.400	91.350	87.743	62,642
2024-09-25	88.550	90.600	88.550	90.050	86.495	66,031
2024-09-24	89.550	89.550	88.500	89.300	85.774	64,494
2024-09-23	87.900	89.250	87.400	89.050	85.534	49,657
2024-09-20	88.850	89.100	87.300	87.900	84.430	179,041
2024-09-19	86.450	89.050	86.200	88.800	85.294	74,525
2024-09-18	85.950	86.350	85.650	86.050	82.653	60,485
2024-09-17	86.600	87.050	85.650	85.650	82.268	72,860
2024-09-16	86.750	86.800	85.000	85.750	82.365	72,700
2024-09-13	87.500	87.900	86.900	86.900	83.469	75,410
2024-09-12	87.750	87.750	86.850	87.200	83.757	62,359
2024-09-11	87.700	88.050	86.100	86.700	83.277	64,536
2024-09-10	86.900	87.350	86.300	87.350	83.901	46,572
2024-09-09	85.800	87.100	85.250	87.100	83.661	42,022
2024-09-06	86.150	87.050	85.200	85.250	81.884	53,527
2024-09-05	86.450	87.200	85.450	86.600	83.181	93,218
2024-09-04	86.400	86.600	85.050	86.600	83.181	86,239
2024-09-03	83.650	87.250	83.650	87.250	83.805	97,861
2024-09-02	84.800	84.850	83.150	83.500	80.203	35,547

← NewerPage 9 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.