CTS Eventim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	63.825	64.000	61.533	64.000	64.000	2
2026-10-21	64.100	64.100	61.533	64.100	64.100	103
2026-10-20	61.533	62.200	61.533	61.675	61.675	1
2026-10-19	62.200	62.200	61.075	61.075	61.075	1
2026-10-16	61.525	62.200	61.525	61.525	61.525	4
2026-10-15	61.050	62.250	61.050	61.900	61.900	114,493
2026-10-14	61.050	61.050	60.150	60.425	60.425	79,985
2026-10-13	60.350	61.350	60.200	61.050	61.050	2,996
2026-10-12	58.750	59.800	58.750	59.700	59.700	1,297
2026-10-09	57.900	59.100	57.900	58.450	58.450	187,069
2026-10-08	56.050	57.225	55.800	57.225	57.225	497,327
2026-10-07	57.050	57.050	55.525	55.525	55.525	376,518
2026-10-06	57.725	58.400	56.900	57.350	57.350	37,496
2026-10-05	56.800	57.700	55.350	57.539	57.539	73,098
2026-10-02	53.800	55.600	53.800	55.425	55.425	2,960
2026-10-01	53.675	55.000	52.000	53.675	53.675	1,037,368
2026-09-30	56.850	56.850	48.320	52.050	52.050	610,692
2026-09-29	57.333	57.333	56.100	57.333	57.333	4,207
2026-09-28	56.700	56.850	55.000	56.850	56.850	331,968
2026-09-25	55.100	55.100	54.650	55.025	55.025	358
2026-09-24	55.800	55.800	54.600	55.075	55.075	216,822
2026-09-23	56.000	56.000	54.100	55.275	55.275	64
2026-09-22	55.375	56.400	55.050	55.050	55.050	8,745
2026-09-21	55.250	56.300	55.250	56.300	56.300	2,395
2026-09-18	55.775	56.200	54.900	55.425	55.425	252
2026-09-17	56.100	57.800	55.925	55.925	55.925	3,255
2026-09-16	55.200	57.450	55.200	57.025	57.025	16,495
2026-09-15	56.300	56.300	55.450	55.450	55.450	2,764
2026-09-14	56.400	57.400	56.400	56.600	56.600	528,922
2026-09-11	56.400	56.900	55.600	56.900	56.900	969
2026-09-10	56.350	57.100	56.250	56.650	56.650	4,102
2026-09-09	56.200	57.000	55.900	56.800	56.800	2,929
2026-09-08	56.250	57.200	56.250	56.400	56.400	190
2026-09-07	56.700	58.700	56.500	57.350	57.350	1,346
2026-09-04	58.200	59.600	58.200	58.750	58.750	5,790
2026-09-03	57.600	59.000	57.600	58.350	58.350	414,197
2026-09-02	57.325	58.550	56.100	58.500	58.500	3,771
2026-09-01	58.600	58.600	57.100	57.150	57.150	2,138,462
2026-08-28	59.375	60.320	59.000	59.025	59.025	31,443
2026-08-27	60.100	60.100	58.450	60.100	60.100	15,951
2026-08-26	58.200	59.750	58.000	59.300	59.300	4,545
2026-08-25	60.400	62.450	58.650	59.400	59.400	2,454
2026-08-24	59.625	61.075	59.400	60.550	60.550	15,159
2026-08-21	55.525	59.400	53.150	59.025	59.025	1,823
2026-08-20	58.000	58.450	57.050	58.450	58.450	5,900
2026-08-19	57.475	58.075	56.700	57.575	57.575	25,524
2026-08-18	57.525	57.900	57.250	57.750	57.750	219,771
2026-08-17	58.700	58.700	57.450	57.650	57.650	2,969
2026-08-14	57.950	59.200	57.950	59.025	59.025	40,542
2026-08-13	57.925	58.450	57.525	57.525	57.525	6,869
2026-08-12	58.000	59.350	57.700	58.400	58.400	2,398
2026-08-11	58.550	58.600	57.550	58.050	58.050	5,686
2026-08-10	59.575	59.650	57.750	57.750	57.750	404
2026-08-07	58.100	59.400	58.100	59.225	59.225	1,553
2026-08-06	57.900	58.800	57.900	58.450	58.450	5,318
2026-08-05	57.900	58.700	57.900	58.350	58.350	990
2026-08-04	58.200	58.400	57.200	58.250	58.250	160,501
2026-08-03	58.600	59.250	58.150	58.250	58.250	1,649
2026-07-31	61.650	61.650	57.898	59.175	59.175	125,790
2026-07-30	62.050	62.250	60.950	61.175	61.175	22,149

Page 1 of 22 · 1,262 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.