CTS Eventim AG & Co KgaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	99.350	100.60	99.100	99.200	96.709	69,513
2025-08-18	97.500	99.550	97.300	99.350	96.855	85,408
2025-08-15	98.800	98.800	97.050	97.350	94.906	73,182
2025-08-14	97.200	98.250	96.650	98.000	95.539	88,531
2025-08-13	98.650	99.500	97.000	97.150	94.711	75,487
2025-08-12	99.400	99.400	97.400	98.300	95.832	60,273
2025-08-11	99.250	99.450	98.250	99.050	96.563	62,348
2025-08-08	100.30	100.90	99.150	99.250	96.758	65,624
2025-08-07	98.700	100.20	98.650	100.20	97.684	127,077
2025-08-06	98.850	99.950	98.300	98.750	96.271	70,244
2025-08-05	99.000	100.80	98.400	98.600	96.124	115,508
2025-08-04	99.250	100.00	98.550	98.550	96.076	93,009
2025-08-01	98.650	99.900	97.550	98.500	96.027	118,619
2025-07-31	100.60	101.30	98.950	99.250	96.758	112,504
2025-07-30	99.900	101.30	99.600	100.20	97.684	58,123
2025-07-29	99.750	101.80	99.750	100.30	97.782	160,276
2025-07-28	102.70	102.90	99.900	99.900	97.392	75,359
2025-07-25	102.20	102.90	101.00	101.90	99.341	113,443
2025-07-24	104.80	104.90	102.50	103.20	100.61	122,648
2025-07-23	102.40	104.40	101.80	104.20	101.58	82,959
2025-07-22	102.30	102.30	100.90	102.00	99.439	75,242
2025-07-21	104.30	104.80	102.50	102.50	99.926	59,026
2025-07-18	104.00	104.80	103.30	103.90	101.29	69,900
2025-07-17	105.20	105.20	103.70	103.90	101.29	121,443
2025-07-16	105.40	107.00	104.50	104.50	101.88	75,833
2025-07-15	104.20	106.10	104.20	105.30	102.66	107,667
2025-07-14	104.30	105.10	103.60	104.20	101.58	60,684
2025-07-11	104.40	105.50	102.80	105.30	102.66	83,839
2025-07-10	106.10	106.10	103.80	105.10	102.46	109,905
2025-07-09	105.00	106.50	104.90	106.50	103.83	92,807
2025-07-08	106.10	106.80	105.40	105.40	102.75	96,616
2025-07-07	102.30	106.00	102.30	106.00	103.34	113,125
2025-07-04	102.00	103.60	102.00	102.40	99.829	46,670
2025-07-03	103.10	103.70	101.50	102.50	99.926	67,432
2025-07-02	104.50	104.80	103.40	103.40	100.80	83,296
2025-07-01	105.40	105.60	104.00	104.20	101.58	80,513
2025-06-30	105.10	106.50	104.50	105.40	102.75	96,398
2025-06-27	103.70	104.40	103.00	104.40	101.78	68,864
2025-06-26	104.20	104.30	102.60	103.00	100.41	58,075
2025-06-25	104.60	104.90	103.50	104.20	101.58	76,858
2025-06-24	104.30	105.30	103.10	104.50	101.88	102,781
2025-06-23	101.70	103.50	101.70	102.80	100.22	61,486
2025-06-20	102.10	103.10	101.60	102.60	100.02	208,926
2025-06-19	101.70	102.80	101.50	101.80	99.244	73,962
2025-06-18	102.40	104.00	102.10	102.50	99.926	211,826
2025-06-17	103.10	103.60	101.30	102.00	99.439	117,162
2025-06-16	103.90	104.30	103.20	104.30	101.68	65,697
2025-06-13	105.10	105.50	103.40	103.60	101.00	104,959
2025-06-12	107.10	107.60	106.30	106.70	104.02	61,332
2025-06-11	106.20	107.80	106.00	107.80	105.09	96,726
2025-06-10	106.90	107.80	106.20	106.20	103.53	70,051
2025-06-09	107.30	108.30	107.10	107.80	105.09	48,011
2025-06-06	109.20	109.20	107.20	107.20	104.51	76,027
2025-06-05	108.90	110.40	108.20	109.10	106.36	114,182
2025-06-04	106.80	108.60	106.40	108.60	105.87	154,440
2025-06-03	110.80	111.20	107.30	107.30	104.61	127,341
2025-06-02	105.80	109.90	105.80	109.90	107.14	192,334
2025-05-30	106.40	106.90	105.10	106.70	104.02	378,971
2025-05-29	107.60	108.00	105.70	106.80	104.12	78,457
2025-05-28	106.30	107.30	105.40	106.60	103.92	90,741

← NewerPage 6 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.