CTS Eventim AG & Co KgaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	62.350	62.650	61.500	61.750	61.750	282,260
2026-10-15	61.400	62.300	61.100	61.900	61.900	254,246
2026-10-14	61.050	61.150	60.150	60.600	60.600	195,943
2026-10-13	60.350	61.300	60.200	61.050	61.050	227,030
2026-10-12	59.000	60.150	58.900	60.150	60.150	259,819
2026-10-09	57.900	59.150	57.900	58.750	58.750	182,899
2026-10-08	55.800	57.200	55.550	56.750	56.750	192,737
2026-10-07	56.400	57.000	55.500	55.800	55.800	113,704
2026-10-06	57.900	58.650	56.750	57.000	57.000	216,211
2026-10-05	55.450	57.800	55.350	57.650	57.650	230,825
2026-10-02	53.850	55.700	53.350	55.450	55.450	226,217
2026-10-01	52.000	55.000	51.950	53.550	53.550	421,830
2026-09-30	56.700	57.000	48.260	52.950	52.950	1,961,681
2026-09-29	55.900	57.500	55.700	56.450	56.450	145,725
2026-09-28	55.000	56.950	54.850	56.550	56.550	157,888
2026-09-25	55.050	55.200	54.350	54.950	54.950	132,833
2026-09-24	55.400	56.000	54.600	54.600	54.600	152,246
2026-09-23	55.750	55.750	54.100	55.300	55.300	152,816
2026-09-22	56.300	56.450	55.000	55.150	55.150	163,625
2026-09-21	55.450	56.450	55.350	56.150	56.150	140,133
2026-09-18	56.050	56.150	54.800	55.500	55.500	453,063
2026-09-17	57.700	57.900	55.700	55.950	55.950	178,135
2026-09-16	55.200	57.550	55.200	57.200	57.200	183,215
2026-09-15	56.050	56.400	55.350	55.550	55.550	211,692
2026-09-14	57.200	57.650	56.250	56.250	56.250	193,784
2026-09-11	55.600	57.050	55.600	56.850	56.850	132,599
2026-09-10	56.800	57.100	56.000	56.050	56.050	183,590
2026-09-09	56.050	57.600	55.800	56.650	56.650	230,762
2026-09-08	57.050	57.450	56.100	56.550	56.550	244,513
2026-09-07	58.550	58.550	56.300	57.250	57.250	186,811
2026-09-04	59.550	59.600	58.200	58.650	58.650	236,619
2026-09-03	58.700	58.950	57.500	58.950	58.950	465,413
2026-09-02	56.800	58.650	55.950	58.650	58.650	490,938
2026-09-01	58.350	58.550	57.000	57.450	57.450	251,906
2026-08-31	59.300	59.400	58.450	58.500	58.500	3,836,543
2026-08-28	60.000	60.250	58.950	59.550	59.550	292,502
2026-08-27	58.550	60.350	58.300	60.300	60.300	287,861
2026-08-26	58.600	59.850	57.800	59.250	59.250	218,844
2026-08-25	62.250	62.500	58.600	59.400	59.400	250,353
2026-08-24	60.500	61.300	59.400	60.800	60.800	225,647
2026-08-21	53.850	59.650	52.600	59.650	59.650	457,227
2026-08-20	58.300	58.550	57.000	58.150	58.150	237,854
2026-08-19	56.700	58.150	56.700	58.000	58.000	194,063
2026-08-18	57.800	58.000	57.150	57.500	57.500	244,700
2026-08-17	57.950	58.750	57.450	57.550	57.550	255,817
2026-08-14	57.900	59.250	57.900	58.800	58.800	195,201
2026-08-13	58.150	58.500	57.050	57.400	57.400	221,756
2026-08-12	58.100	59.500	57.650	58.350	58.350	138,743
2026-08-11	58.000	58.850	57.350	58.350	58.350	134,465
2026-08-10	58.500	59.700	57.550	57.550	57.550	117,848
2026-08-07	58.100	59.700	57.950	58.750	58.750	146,106
2026-08-06	58.000	58.900	57.850	58.050	58.050	152,642
2026-08-05	58.250	58.800	57.700	57.900	57.900	122,714
2026-08-04	58.200	58.450	57.000	58.450	58.450	187,663
2026-08-03	59.000	59.400	58.150	58.150	58.150	204,280
2026-07-31	61.600	61.650	57.700	58.500	58.500	403,697
2026-07-30	61.000	62.400	61.000	61.300	61.300	158,097
2026-07-29	61.650	62.250	60.550	61.300	61.300	180,552
2026-07-28	59.750	61.800	59.500	61.700	61.700	239,377
2026-07-27	57.750	59.500	57.300	58.950	58.950	194,926

Page 1 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.