CTS Eventim AG & Co KgaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 65.700 | 66.640 | 64.640 | 66.260 | 61.410 | 129,733 |
| 2021-11-12 | 67.800 | 68.720 | 65.660 | 66.020 | 61.188 | 228,203 |
| 2021-11-11 | 70.720 | 70.720 | 69.180 | 69.640 | 64.543 | 119,843 |
| 2021-11-10 | 71.000 | 71.120 | 69.720 | 70.740 | 65.562 | 91,015 |
| 2021-11-09 | 71.740 | 71.940 | 70.900 | 70.960 | 65.766 | 88,204 |
| 2021-11-08 | 71.700 | 72.680 | 70.960 | 71.400 | 66.174 | 100,718 |
| 2021-11-05 | 69.720 | 72.100 | 69.160 | 71.600 | 66.359 | 161,209 |
| 2021-11-04 | 68.460 | 69.780 | 68.120 | 69.680 | 64.580 | 75,110 |
| 2021-11-03 | 67.160 | 68.740 | 67.160 | 68.040 | 63.060 | 90,810 |
| 2021-11-02 | 66.380 | 67.300 | 66.300 | 67.100 | 62.189 | 165,387 |
| 2021-11-01 | 63.200 | 66.860 | 63.120 | 66.360 | 61.503 | 151,277 |
| 2021-10-29 | 62.800 | 63.440 | 62.620 | 62.860 | 58.259 | 100,539 |
| 2021-10-28 | 62.920 | 63.260 | 62.420 | 63.220 | 58.593 | 163,860 |
| 2021-10-27 | 63.340 | 63.700 | 62.400 | 63.000 | 58.389 | 75,887 |
| 2021-10-26 | 62.860 | 63.840 | 62.640 | 63.600 | 58.945 | 78,487 |
← NewerPage 22 of 22 · 1,275 trading days
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.