CTS Eventim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	76.350	77.100	75.800	76.950	72.612	44,834
2024-03-13	75.925	77.025	75.450	77.025	72.683	22,807
2024-03-12	75.425	76.050	74.500	75.125	70.890	36,841
2024-03-11	74.500	75.300	73.850	75.225	70.985	79,217
2024-03-08	74.950	76.100	74.350	75.125	70.890	138,672
2024-03-07	74.500	75.450	74.350	75.225	70.985	122,964
2024-03-06	73.875	75.300	73.500	75.125	70.890	142,993
2024-03-05	73.675	75.200	72.900	74.700	70.489	12,703
2024-03-04	73.425	74.350	72.700	73.825	69.664	15,155
2024-03-01	73.475	73.950	72.900	73.075	68.956	278,202
2024-02-29	72.100	74.150	72.100	73.825	69.664	24,733
2024-02-28	70.750	72.400	70.600	71.875	67.824	17,888
2024-02-27	70.700	71.300	69.800	70.800	66.809	61,011
2024-02-26	70.850	71.700	70.300	71.225	67.210	17,765
2024-02-23	71.775	72.000	70.950	71.325	67.305	19,099
2024-02-22	72.150	72.800	69.500	71.725	67.682	37,507
2024-02-21	68.150	70.050	67.850	69.625	65.700	20,654
2024-02-20	69.200	69.200	67.600	67.775	63.955	13,734
2024-02-19	69.475	69.900	69.100	69.375	65.464	112,110
2024-02-16	68.950	69.750	68.800	68.950	65.063	7,478
2024-02-15	68.300	69.450	68.200	68.600	64.733	40,536
2024-02-14	66.600	68.200	66.600	67.625	63.813	108,258
2024-02-13	67.375	67.800	65.500	66.400	62.657	98,970
2024-02-12	67.175	67.834	66.450	67.175	63.388	123,783
2024-02-09	67.525	68.050	66.350	66.400	62.657	17,839
2024-02-08	67.275	68.100	66.300	67.675	63.860	69,514
2024-02-07	65.875	68.200	62.900	67.025	63.247	65,856
2024-02-06	63.725	64.000	62.500	62.850	59.307	92,558
2024-02-05	63.325	63.800	62.800	63.125	59.567	27,148
2024-02-02	65.875	66.650	63.399	63.625	60.039	17,594
2024-02-01	62.600	65.350	62.400	64.800	61.147	52,182
2024-01-31	61.700	63.150	61.700	63.075	59.520	81,137
2024-01-30	60.950	61.809	60.500	61.525	58.057	72,146
2024-01-29	60.600	61.300	60.050	60.450	57.043	141,160
2024-01-26	60.550	61.150	60.450	60.450	57.043	69,619
2024-01-25	60.450	61.000	59.600	60.250	56.854	12,642
2024-01-24	59.825	60.600	58.950	60.300	56.901	14,468
2024-01-23	59.425	59.550	58.400	59.275	55.934	48,267
2024-01-22	59.425	60.050	59.000	59.225	55.887	30,248
2024-01-19	59.875	59.944	58.900	59.025	55.698	27,974
2024-01-18	59.850	59.850	58.894	59.275	55.934	79,378
2024-01-17	60.250	60.250	59.450	59.925	56.547	8,741
2024-01-16	61.175	61.450	60.809	61.325	57.868	33,497
2024-01-15	61.175	61.550	60.750	61.025	57.585	20,025
2024-01-12	59.775	61.600	58.700	60.850	57.420	22,854
2024-01-11	60.450	60.550	59.100	59.175	55.839	30,792
2024-01-10	60.450	60.800	60.000	60.450	57.043	81,352
2024-01-09	60.800	61.200	60.150	60.300	56.901	83,807
2024-01-08	59.925	60.450	58.650	59.725	56.358	38,377
2024-01-05	60.950	61.300	59.950	61.125	57.679	39,816
2024-01-04	61.175	61.900	60.650	61.325	57.868	56,616
2024-01-03	62.400	63.250	61.431	61.575	58.104	22,623
2024-01-02	62.900	63.700	62.200	62.800	59.260	38,430
2023-12-29	63.275	63.650	62.617	62.850	59.307	7,665
2023-12-28	63.675	64.250	62.990	63.125	59.567	21,450
2023-12-27	63.675	64.250	63.550	63.775	60.180	14,346
2023-12-22	63.825	64.500	63.050	63.375	59.803	78,762
2023-12-21	63.825	64.400	63.200	64.350	60.723	16,495
2023-12-20	63.525	64.350	63.400	64.250	60.628	46,525
2023-12-19	63.275	64.400	62.900	64.400	60.770	29,967

← NewerPage 12 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.