CTS Eventim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	57.825	58.000	57.000	57.175	53.952	74,183
2023-06-29	57.475	57.944	57.347	57.775	54.518	81,480
2023-06-28	57.275	57.600	57.000	57.425	54.188	118,753
2023-06-27	56.750	57.400	56.750	57.275	54.047	120,515
2023-06-26	57.075	57.600	56.150	56.750	53.551	505,065
2023-06-23	56.550	57.600	56.550	57.575	54.330	80,980
2023-06-22	56.150	57.250	55.750	56.700	53.504	100,044
2023-06-21	55.925	56.511	54.759	56.150	52.985	107,111
2023-06-20	56.650	56.900	56.094	56.350	53.174	105,130
2023-06-19	57.825	58.265	56.800	57.525	54.282	35,712
2023-06-16	59.600	59.600	57.950	58.300	55.014	64,605
2023-06-15	60.250	60.600	58.700	58.850	55.533	125,479
2023-06-14	59.825	64.158	59.650	60.500	57.090	383,184
2023-06-13	65.025	65.250	59.350	60.100	56.712	672,959
2023-06-12	71.300	71.300	63.250	64.450	60.817	436,309
2023-06-09	70.900	71.350	70.700	70.900	66.903	138,658
2023-06-08	70.350	70.850	69.950	70.450	66.479	70,617
2023-06-07	70.200	71.125	69.950	71.125	67.116	48,730
2023-06-06	69.175	70.150	68.950	69.925	65.983	25,051
2023-06-05	68.700	69.500	67.700	69.225	65.323	31,745
2023-06-02	66.900	68.800	66.900	68.800	64.922	64,096
2023-06-01	63.725	66.900	63.400	66.500	62.752	98,930
2023-05-31	62.900	63.750	62.800	63.475	59.897	135,637
2023-05-30	63.400	64.800	63.400	63.425	59.850	23,986
2023-05-26	62.050	63.050	61.550	62.900	59.354	20,318
2023-05-25	62.100	63.350	60.900	62.000	58.505	46,284
2023-05-24	59.925	63.550	59.850	62.100	58.600	313,961
2023-05-23	64.950	66.550	64.950	65.225	61.548	68,248
2023-05-22	64.050	65.350	63.900	64.500	60.864	29,982
2023-05-19	63.600	64.850	63.600	64.150	60.534	96,717
2023-05-18	60.450	62.950	60.350	62.650	59.119	98,347
2023-05-17	58.750	60.050	58.750	60.000	56.618	41,311
2023-05-16	59.425	59.750	59.300	59.375	55.028	28,086
2023-05-15	59.075	59.550	58.900	59.025	54.704	25,410
2023-05-12	59.375	59.700	58.750	59.025	54.704	164,167
2023-05-11	58.500	59.100	58.500	58.800	54.495	38,294
2023-05-10	57.925	58.300	57.750	57.925	53.684	52,518
2023-05-09	57.925	58.100	57.500	57.525	53.313	39,803
2023-05-05	56.300	57.500	56.300	57.025	52.850	72,681
2023-05-04	57.000	57.000	54.900	56.000	51.900	31,881
2023-05-03	57.275	57.450	56.326	56.650	52.502	43,816
2023-05-02	59.775	59.850	56.750	57.325	53.128	24,032
2023-04-28	58.300	59.608	58.300	59.225	54.889	28,926
2023-04-27	58.400	58.800	57.950	58.300	54.032	11,160
2023-04-26	57.825	58.600	57.050	58.550	54.263	24,418
2023-04-25	57.875	58.100	57.250	57.925	53.684	32,039
2023-04-24	57.500	58.400	57.500	57.825	53.591	13,892
2023-04-21	57.475	57.800	57.350	57.375	53.174	48,287
2023-04-20	57.425	57.700	57.348	57.375	53.174	30,979
2023-04-19	56.950	57.850	56.950	57.425	53.221	152,916
2023-04-18	56.800	57.600	56.800	57.125	52.943	19,761
2023-04-17	57.775	58.300	56.000	56.650	52.502	34,996
2023-04-14	57.400	58.250	57.400	57.725	53.499	40,909
2023-04-13	56.800	57.650	56.800	57.375	53.174	468,842
2023-04-12	55.550	57.025	55.550	57.025	52.850	50,445
2023-04-11	55.775	55.900	55.450	55.725	51.645	14,559
2023-04-06	55.400	55.925	55.400	55.925	51.830	36,487
2023-04-05	56.250	56.500	55.326	55.375	51.321	172,136
2023-04-04	56.300	57.150	56.200	57.075	52.896	35,452
2023-04-03	57.250	57.250	56.300	57.025	52.850	19,699

← NewerPage 15 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.