CTS Eventim AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 86.350 | 87.100 | 85.650 | 86.300 | 82.901 | 82,056 |
| 2024-09-04 | 86.400 | 86.600 | 85.300 | 85.375 | 82.012 | 46,263 |
| 2024-09-03 | 83.675 | 87.250 | 82.100 | 86.650 | 83.237 | 14,110 |
| 2024-09-02 | 84.650 | 84.900 | 83.250 | 84.000 | 80.691 | 2,559 |
| 2024-08-30 | 84.900 | 85.100 | 84.450 | 84.900 | 81.556 | 4,512 |
| 2024-08-29 | 85.175 | 85.750 | 84.950 | 85.125 | 81.772 | 63,884 |
| 2024-08-28 | 86.100 | 86.200 | 85.100 | 85.775 | 82.396 | 388,006 |
| 2024-08-27 | 84.700 | 86.200 | 84.700 | 85.525 | 82.156 | 48,290 |
| 2024-08-23 | 86.550 | 87.600 | 83.550 | 84.550 | 81.220 | 38,687 |
| 2024-08-22 | 90.550 | 91.800 | 85.800 | 88.500 | 85.014 | 25,662 |
| 2024-08-21 | 81.375 | 82.650 | 81.250 | 81.925 | 78.698 | 71,360 |
| 2024-08-20 | 81.775 | 82.600 | 81.500 | 82.000 | 78.770 | 11,055 |
| 2024-08-19 | 80.350 | 81.500 | 80.350 | 80.600 | 77.425 | 4,330 |
| 2024-08-16 | 79.675 | 80.000 | 79.250 | 79.625 | 76.489 | 18,513 |
| 2024-08-15 | 78.050 | 79.200 | 77.300 | 78.600 | 75.504 | 3,079 |
| 2024-08-14 | 78.200 | 78.250 | 77.150 | 77.275 | 74.231 | 1,689 |
| 2024-08-13 | 77.125 | 78.400 | 77.125 | 77.125 | 74.087 | 2,504 |
| 2024-08-12 | 77.525 | 77.650 | 76.800 | 77.175 | 74.135 | 2,620 |
| 2024-08-09 | 76.950 | 77.850 | 76.650 | 77.625 | 74.567 | 2,751 |
| 2024-08-08 | 76.550 | 77.200 | 75.250 | 76.300 | 73.295 | 16,438 |
| 2024-08-07 | 76.150 | 78.350 | 75.900 | 77.525 | 74.471 | 5,300 |
| 2024-08-06 | 75.425 | 75.950 | 74.100 | 74.750 | 71.806 | 461,721 |
| 2024-08-05 | 74.350 | 76.000 | 73.000 | 76.000 | 73.006 | 6,061 |
| 2024-08-02 | 77.075 | 77.450 | 75.000 | 75.875 | 72.886 | 4,628 |
| 2024-08-01 | 81.225 | 81.300 | 78.650 | 79.775 | 76.633 | 7,933 |
| 2024-07-31 | 80.350 | 82.050 | 80.250 | 80.950 | 77.761 | 8,176 |
| 2024-07-30 | 78.850 | 80.000 | 78.500 | 79.175 | 76.056 | 3,149 |
| 2024-07-29 | 79.025 | 79.050 | 78.350 | 78.600 | 75.504 | 157,982 |
| 2024-07-26 | 77.825 | 79.100 | 77.700 | 78.800 | 75.696 | 19,188 |
| 2024-07-25 | 78.925 | 78.925 | 77.100 | 77.625 | 74.567 | 3,187 |
| 2024-07-24 | 78.750 | 80.400 | 78.500 | 79.625 | 76.489 | 5,284 |
| 2024-07-23 | 78.350 | 79.050 | 77.950 | 78.950 | 75.840 | 57,417 |
| 2024-07-22 | 79.375 | 79.550 | 78.129 | 79.275 | 76.152 | 13,343 |
| 2024-07-19 | 79.625 | 79.800 | 77.950 | 79.625 | 76.489 | 6,524 |
| 2024-07-18 | 78.150 | 79.000 | 77.800 | 78.150 | 75.072 | 45,695 |
| 2024-07-17 | 80.000 | 80.200 | 77.750 | 77.825 | 74.760 | 14,891 |
| 2024-07-16 | 80.000 | 80.400 | 79.350 | 80.100 | 76.945 | 290,273 |
| 2024-07-15 | 79.950 | 81.000 | 79.950 | 80.400 | 77.233 | 237,963 |
| 2024-07-12 | 77.175 | 80.300 | 77.100 | 79.875 | 76.729 | 14,644 |
| 2024-07-11 | 76.050 | 77.250 | 75.350 | 76.300 | 73.295 | 9,778 |
| 2024-07-10 | 75.825 | 76.250 | 75.550 | 75.625 | 72.646 | 6,284 |
| 2024-07-09 | 76.000 | 77.150 | 75.150 | 75.425 | 72.454 | 48,868 |
| 2024-07-08 | 76.600 | 76.600 | 75.922 | 76.350 | 73.343 | 324,125 |
| 2024-07-05 | 77.075 | 77.800 | 74.800 | 77.225 | 74.183 | 19,829 |
| 2024-07-04 | 77.825 | 77.900 | 76.550 | 77.325 | 74.279 | 1,545 |
| 2024-07-03 | 77.025 | 78.300 | 76.850 | 77.825 | 74.760 | 210,444 |
| 2024-07-02 | 77.075 | 77.900 | 74.400 | 76.050 | 73.054 | 38,327 |
| 2024-07-01 | 78.500 | 81.300 | 77.150 | 77.575 | 74.519 | 7,613 |
| 2024-06-28 | 79.925 | 80.150 | 77.650 | 77.725 | 74.664 | 2,783 |
| 2024-06-27 | 78.250 | 79.650 | 77.700 | 78.800 | 75.696 | 4,709 |
| 2024-06-26 | 78.350 | 78.950 | 77.300 | 78.300 | 75.216 | 10,113 |
| 2024-06-25 | 78.350 | 78.850 | 77.650 | 78.100 | 75.024 | 4,748 |
| 2024-06-24 | 79.025 | 81.500 | 78.650 | 79.025 | 75.912 | 6,021 |
| 2024-06-21 | 80.800 | 81.000 | 78.550 | 78.550 | 75.456 | 10,469 |
| 2024-06-20 | 79.200 | 81.300 | 79.200 | 81.025 | 77.834 | 6,612 |
| 2024-06-19 | 79.225 | 79.950 | 78.800 | 79.325 | 76.200 | 31,210 |
| 2024-06-18 | 79.375 | 80.050 | 79.050 | 79.525 | 76.393 | 20,496 |
| 2024-06-17 | 79.225 | 79.400 | 77.800 | 79.325 | 76.200 | 3,923 |
| 2024-06-14 | 79.600 | 79.600 | 78.450 | 78.450 | 75.360 | 39,354 |
| 2024-06-13 | 81.075 | 81.200 | 79.550 | 80.150 | 76.993 | 137,475 |
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.