CTS Eventim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	53.875	54.300	53.150	53.925	50.885	28,933
2023-09-22	53.275	54.000	53.179	54.000	50.956	161,128
2023-09-21	54.200	54.200	52.800	53.425	50.414	285,511
2023-09-20	54.900	55.300	54.622	55.075	51.971	264,930
2023-09-19	54.000	54.950	53.850	54.250	51.192	281,256
2023-09-18	55.125	55.250	54.349	54.800	51.711	119,900
2023-09-15	55.650	55.650	55.150	55.425	52.301	94,188
2023-09-14	55.075	55.700	54.100	55.225	52.112	78,756
2023-09-13	54.600	54.950	54.250	54.800	51.711	154,612
2023-09-12	56.600	56.700	54.850	55.125	52.018	29,831
2023-09-11	57.375	58.150	56.400	56.800	53.598	105,309
2023-09-08	57.175	59.100	57.050	57.325	54.094	19,669
2023-09-07	56.100	56.400	55.650	55.725	52.584	39,910
2023-09-06	56.650	56.900	56.000	56.900	53.693	39,491
2023-09-05	57.525	57.700	57.000	57.025	53.811	71,420
2023-09-04	57.575	57.681	57.300	57.575	54.330	28,915
2023-09-01	57.575	57.850	57.100	57.375	54.141	60,322
2023-08-31	57.425	57.425	57.425	57.425	54.188	82,327
2023-08-30	58.000	58.550	57.744	57.825	54.566	93,073
2023-08-29	56.350	58.250	56.100	57.575	54.330	138,812
2023-08-25	56.350	56.650	55.350	55.825	52.678	74,149
2023-08-24	59.375	59.500	55.400	57.025	53.811	110,085
2023-08-23	59.175	59.800	57.900	58.000	54.731	59,367
2023-08-22	59.075	59.600	58.400	59.175	55.839	76,579
2023-08-21	59.525	60.150	59.345	59.775	56.406	73,633
2023-08-18	60.150	60.150	58.650	58.650	55.344	74,378
2023-08-17	61.275	61.450	60.541	61.275	57.821	37,530
2023-08-16	61.725	62.400	61.550	62.150	58.647	96,624
2023-08-15	62.800	62.800	61.700	61.925	58.434	33,556
2023-08-14	61.725	62.800	61.650	62.600	59.071	63,229
2023-08-11	61.475	62.150	61.300	61.475	58.010	10,505
2023-08-10	62.050	62.050	62.050	62.050	58.552	122,994
2023-08-09	62.300	63.100	61.950	62.100	58.600	50,631
2023-08-08	61.575	63.100	61.300	61.875	58.387	57,272
2023-08-07	61.075	63.400	60.850	61.875	58.387	166,399
2023-08-04	58.300	59.450	57.200	59.075	55.745	26,743
2023-08-03	58.300	59.300	57.550	57.675	54.424	83,460
2023-08-02	59.425	59.900	58.850	59.125	55.792	82,551
2023-08-01	61.559	61.559	59.250	60.250	56.854	304,535
2023-07-31	62.850	62.850	61.702	61.725	58.246	58,640
2023-07-28	63.175	63.350	61.950	62.550	59.024	84,302
2023-07-27	63.675	64.150	63.250	63.775	60.180	42,050
2023-07-26	64.250	64.650	63.000	63.775	60.180	108,746
2023-07-25	65.025	65.450	64.250	65.175	61.501	60,023
2023-07-24	64.400	65.150	64.250	64.750	61.100	116,975
2023-07-21	63.900	64.969	63.900	64.550	60.911	33,425
2023-07-20	63.075	64.400	62.850	64.000	60.392	26,668
2023-07-19	63.075	63.850	62.991	63.525	59.944	31,441
2023-07-18	61.950	63.550	61.950	63.025	59.472	40,538
2023-07-17	60.250	62.000	60.200	61.475	58.010	86,891
2023-07-14	59.980	60.950	59.980	60.850	57.420	47,209
2023-07-13	60.100	61.200	59.850	60.100	56.712	52,125
2023-07-12	59.425	60.150	58.850	59.775	56.406	111,457
2023-07-11	57.950	60.300	57.950	59.525	56.170	102,522
2023-07-10	57.325	57.806	57.150	57.275	54.047	27,686
2023-07-07	56.750	57.600	55.950	57.175	53.952	44,443
2023-07-06	57.725	58.350	56.750	57.025	53.811	73,817
2023-07-05	57.575	58.050	56.800	57.375	54.141	338,497
2023-07-04	57.775	58.298	57.500	58.100	54.825	120,997
2023-07-03	58.000	58.050	57.250	57.675	54.424	139,689

← NewerPage 14 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.