CTS Eventim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	57.125	57.650	56.600	57.475	53.267	16,203
2023-03-30	56.050	57.600	56.050	57.275	53.082	99,066
2023-03-29	54.450	55.300	54.150	54.850	50.834	412,233
2023-03-28	55.025	55.500	53.875	53.875	49.931	20,479
2023-03-27	55.025	55.350	53.850	55.025	50.996	179,966
2023-03-24	58.100	58.100	54.150	54.300	50.324	56,673
2023-03-23	58.100	59.000	55.000	58.900	54.588	114,210
2023-03-22	59.900	59.900	59.500	59.825	55.445	109,152
2023-03-21	58.800	60.050	58.800	59.575	55.213	23,815
2023-03-20	57.525	58.750	56.550	58.400	54.124	30,297
2023-03-17	59.325	59.700	57.800	57.925	53.684	39,235
2023-03-16	58.400	59.450	57.800	58.950	54.634	127,377
2023-03-15	58.400	58.800	56.600	57.925	53.684	27,416
2023-03-14	58.800	59.400	58.400	58.750	54.449	37,315
2023-03-13	60.750	60.856	57.800	58.300	54.032	28,782
2023-03-10	60.550	61.300	60.450	60.850	56.395	25,880
2023-03-09	60.900	61.700	60.900	60.900	56.441	16,148
2023-03-08	60.600	61.213	60.350	61.025	56.557	161,759
2023-03-07	60.000	61.800	60.000	61.475	56.974	477,508
2023-03-06	60.150	60.450	59.700	60.100	55.700	26,402
2023-03-03	59.925	60.500	59.750	59.925	55.538	187,488
2023-03-02	60.300	60.850	59.700	60.000	55.607	58,129
2023-03-01	62.200	62.500	60.600	61.125	56.650	61,524
2023-02-28	62.250	62.900	62.200	62.750	58.156	97,156
2023-02-27	62.300	63.100	62.300	62.950	58.341	179,799
2023-02-24	62.800	62.800	61.250	61.925	57.391	30,131
2023-02-23	62.200	63.200	62.150	63.125	58.503	390,246
2023-02-22	62.350	62.400	60.300	61.575	57.067	142,981
2023-02-21	62.750	62.750	61.900	62.450	57.878	63,402
2023-02-20	63.925	64.100	62.750	62.800	58.202	23,623
2023-02-17	65.325	65.400	63.700	63.725	59.059	28,185
2023-02-16	66.550	67.600	64.950	65.225	60.450	65,675
2023-02-15	64.550	65.350	64.150	64.750	60.009	28,332
2023-02-14	63.825	64.800	63.800	64.800	60.056	40,823
2023-02-13	63.275	64.300	63.194	64.200	59.500	40,402
2023-02-10	64.950	65.200	62.050	63.025	58.411	153,956
2023-02-09	66.350	67.000	63.200	65.675	60.867	64,806
2023-02-08	66.150	66.900	65.750	66.150	61.307	28,132
2023-02-07	65.275	66.100	65.250	65.275	60.496	30,518
2023-02-06	66.150	66.450	65.100	65.375	60.589	29,226
2023-02-03	64.800	66.604	64.750	66.000	61.168	34,858
2023-02-02	63.825	65.200	63.600	64.850	60.102	59,779
2023-02-01	64.800	65.050	63.550	63.675	59.013	56,377
2023-01-31	65.325	66.200	63.850	64.300	59.592	104,700
2023-01-30	65.725	65.900	65.150	65.425	60.635	35,531
2023-01-27	65.425	66.600	65.200	66.150	61.307	106,352
2023-01-26	64.800	65.550	64.350	64.850	60.102	60,728
2023-01-25	64.800	65.850	64.300	64.750	60.009	25,366
2023-01-24	65.475	65.850	64.700	65.475	60.681	49,264
2023-01-23	66.100	66.750	65.350	65.875	61.052	12,491
2023-01-20	64.100	65.750	63.900	64.900	60.148	455,651
2023-01-19	64.000	64.550	63.650	64.100	59.407	157,896
2023-01-18	62.900	65.100	62.900	65.025	60.264	259,037
2023-01-17	63.075	63.350	62.050	62.450	57.878	103,748
2023-01-16	63.600	63.600	62.800	62.800	58.202	42,559
2023-01-13	63.375	63.900	63.158	63.625	58.967	184,595
2023-01-12	64.000	64.144	63.100	63.425	58.781	174,779
2023-01-11	63.125	64.550	63.075	63.075	58.457	70,055
2023-01-10	63.125	63.250	62.750	63.125	58.503	20,864
2023-01-09	61.175	63.500	61.050	62.850	58.248	23,688

← NewerPage 16 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.