CTS Eventim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	62.900	63.650	61.800	63.575	59.991	74,145
2023-12-15	63.925	64.250	63.100	63.875	60.274	27,752
2023-12-14	63.925	64.650	63.200	64.250	60.628	51,933
2023-12-13	63.625	64.200	63.400	63.725	60.133	8,854
2023-12-12	64.000	64.050	63.328	63.575	59.991	19,831
2023-12-11	63.225	64.100	63.050	63.625	60.039	17,902
2023-12-08	62.500	63.250	62.300	62.750	59.213	12,167
2023-12-07	61.675	62.500	60.900	61.725	58.246	8,564
2023-12-06	63.000	63.000	61.825	61.825	58.340	20,795
2023-12-05	63.475	63.750	63.000	63.475	59.897	50,979
2023-12-04	64.300	65.000	63.500	64.250	60.628	91,652
2023-12-01	62.900	64.250	62.900	63.775	60.180	154,685
2023-11-30	62.300	63.150	61.750	62.800	59.260	291,963
2023-11-29	62.350	62.850	62.000	62.450	58.930	32,520
2023-11-28	62.450	62.650	61.530	62.450	58.930	25,572
2023-11-27	62.450	62.900	61.900	62.000	58.505	27,582
2023-11-24	62.600	62.600	62.200	62.450	58.930	27,870
2023-11-23	62.550	63.050	62.500	62.550	59.024	35,062
2023-11-22	62.350	62.950	62.100	62.650	59.119	51,285
2023-11-21	61.675	64.300	60.900	62.750	59.213	112,907
2023-11-20	62.000	62.056	60.350	61.775	58.293	68,227
2023-11-17	61.325	63.150	61.250	61.925	58.434	127,628
2023-11-16	63.225	63.500	60.550	61.025	57.585	133,310
2023-11-15	63.675	64.150	62.600	62.600	59.071	35,612
2023-11-14	62.600	64.500	61.850	63.825	60.227	111,486
2023-11-13	62.900	63.250	61.600	62.450	58.930	79,638
2023-11-10	62.900	63.250	61.450	62.800	59.260	33,730
2023-11-09	61.875	63.800	61.750	63.425	59.850	106,999
2023-11-08	60.100	61.750	59.350	61.225	57.774	204,074
2023-11-07	59.575	60.000	59.350	59.875	56.500	22,475
2023-11-06	59.575	59.950	58.800	59.525	56.170	58,262
2023-11-03	59.125	60.050	58.250	59.675	56.311	31,194
2023-11-02	57.625	59.650	57.300	59.475	56.122	41,983
2023-11-01	57.175	57.950	56.850	57.275	54.047	16,502
2023-10-31	57.125	57.600	56.700	57.175	53.952	25,302
2023-10-30	56.650	57.250	56.650	57.025	53.811	25,703
2023-10-27	55.625	56.500	55.350	56.250	53.079	119,369
2023-10-26	54.300	55.850	53.950	55.125	52.018	34,114
2023-10-25	55.125	55.200	54.150	54.450	51.381	47,499
2023-10-24	54.450	55.600	54.300	55.325	52.206	68,903
2023-10-23	53.000	54.300	53.000	54.100	51.050	15,649
2023-10-20	54.400	54.500	53.000	53.125	50.130	33,799
2023-10-19	55.325	56.750	54.756	55.575	52.442	35,849
2023-10-18	56.100	56.350	53.900	55.575	52.442	31,406
2023-10-17	55.725	56.400	55.000	55.725	52.584	99,368
2023-10-16	56.150	56.300	54.600	55.925	52.773	32,068
2023-10-13	57.175	57.750	55.989	56.450	53.268	31,646
2023-10-12	57.225	58.100	57.200	57.575	54.330	20,704
2023-10-11	57.125	57.400	56.750	56.900	53.693	35,745
2023-10-10	56.000	57.250	55.400	56.700	53.504	45,365
2023-10-09	56.100	56.600	55.600	55.725	52.584	106,342
2023-10-06	56.600	57.050	54.100	56.200	53.032	137,989
2023-10-05	53.900	58.550	53.900	57.225	53.999	69,351
2023-10-04	52.850	53.800	52.650	53.125	50.130	82,934
2023-10-03	53.075	53.850	52.950	52.950	49.965	177,323
2023-10-02	53.875	54.350	52.750	53.125	50.130	52,393
2023-09-29	53.925	54.250	53.625	53.625	50.602	100,305
2023-09-28	53.925	54.450	53.300	53.925	50.885	25,672
2023-09-27	52.800	53.500	52.800	53.225	50.225	37,238
2023-09-26	52.900	53.150	52.450	52.950	49.965	17,950

← NewerPage 13 of 22 · 1,269 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.