CTS Eventim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	78.200	81.200	78.200	80.100	76.945	12,127
2024-06-11	79.775	80.300	78.050	78.550	75.456	13,167
2024-06-10	82.150	83.050	79.450	80.500	77.329	5,635
2024-06-07	80.750	82.650	80.400	81.925	78.698	1,961
2024-06-06	80.100	81.100	80.100	80.750	77.569	8,142
2024-06-05	78.250	79.425	77.400	79.425	76.297	266,159
2024-06-04	78.250	78.750	77.000	78.100	75.024	278,764
2024-06-03	80.450	82.550	77.550	77.775	74.712	1,572,242
2024-05-31	81.100	81.100	79.050	80.200	77.041	179,682
2024-05-30	81.425	82.300	80.350	81.275	78.074	523,789
2024-05-29	83.650	83.650	81.100	82.100	78.866	7,625
2024-05-28	84.800	85.900	83.400	84.400	81.076	8,479
2024-05-24	83.125	85.650	81.400	81.675	78.458	531,005
2024-05-23	84.500	89.250	84.500	86.000	82.613	552,859
2024-05-22	80.650	81.450	80.600	81.125	77.930	67,033
2024-05-21	80.700	81.250	79.900	80.400	77.233	500,125
2024-05-20	80.700	82.550	80.700	81.125	77.930	6,695
2024-05-17	80.500	80.900	79.800	80.650	77.473	33,819
2024-05-16	80.050	80.450	79.350	79.825	76.681	672,890
2024-05-15	80.250	81.550	78.100	78.950	75.840	7,627
2024-05-14	82.100	82.350	80.800	80.900	76.340	9,906
2024-05-13	81.325	82.000	81.050	81.175	76.599	5,278
2024-05-10	83.825	84.000	81.475	81.475	76.882	84,229
2024-05-09	84.300	84.950	83.350	83.675	78.958	5,107
2024-05-08	84.850	85.100	84.000	84.000	79.265	18,420
2024-05-07	84.450	85.200	83.450	84.200	79.454	913
2024-05-03	82.150	84.200	82.150	83.175	78.487	2,461
2024-05-02	83.125	84.900	81.100	81.875	77.260	910,324
2024-05-01	83.025	83.025	83.025	83.025	78.345	0
2024-04-30	83.225	84.200	83.000	83.025	78.345	6,831
2024-04-29	82.400	83.650	82.250	83.325	78.628	578,897
2024-04-26	83.125	83.750	81.800	82.050	77.425	11,540
2024-04-25	82.250	82.700	81.400	82.150	77.519	74,187
2024-04-24	83.425	83.550	82.150	82.850	78.180	11,040
2024-04-23	81.750	83.100	81.750	83.075	78.392	23,337
2024-04-22	81.175	81.950	80.800	81.825	77.213	10,483
2024-04-19	81.175	81.750	80.600	81.525	76.930	383,223
2024-04-18	82.050	83.000	80.350	81.925	77.307	66,203
2024-04-17	81.225	81.500	80.849	81.325	76.741	55,006
2024-04-16	81.325	83.350	80.650	81.625	77.024	673,756
2024-04-15	82.000	83.900	81.400	83.125	78.439	159,547
2024-04-12	84.600	84.700	81.900	82.200	77.567	24,185
2024-04-11	84.050	84.650	82.100	83.675	78.958	15,644
2024-04-10	83.725	85.650	82.550	83.575	78.864	33,744
2024-04-09	85.175	85.950	82.800	83.175	78.487	39,145
2024-04-08	85.275	86.350	84.250	86.200	81.341	97,978
2024-04-05	83.875	85.525	83.300	85.525	80.704	29,321
2024-04-04	85.225	85.550	84.000	84.700	79.926	173,701
2024-04-03	81.375	84.600	81.100	83.875	79.147	42,298
2024-04-02	82.200	83.700	80.950	83.025	78.345	252,850
2024-03-28	81.525	83.350	81.198	83.275	78.581	60,215
2024-03-27	77.875	82.100	77.000	81.725	77.118	139,471
2024-03-26	75.625	77.850	73.300	77.525	73.155	95,754
2024-03-25	74.450	75.000	73.100	74.100	69.923	265,095
2024-03-22	75.625	75.800	73.550	74.100	69.923	36,518
2024-03-21	77.700	77.700	75.500	75.525	71.268	36,767
2024-03-20	77.225	77.400	75.600	77.175	72.825	32,323
2024-03-19	76.950	77.650	76.500	77.575	73.202	39,657
2024-03-18	76.850	77.500	76.200	77.275	72.919	48,267
2024-03-15	76.850	77.700	76.693	76.950	72.612	28,260

← NewerPage 11 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.