CTS Eventim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	60.600	60.700	59.400	60.200	55.792	72,142
2023-01-05	59.200	60.500	59.200	60.350	55.931	61,857
2023-01-04	60.000	60.200	57.450	59.175	54.843	52,629
2023-01-03	59.400	60.400	59.400	60.100	55.700	52,916
2022-12-30	59.675	60.050	59.564	59.875	55.491	27,475
2022-12-29	59.475	60.050	58.600	59.775	55.399	17,437
2022-12-28	60.500	60.594	59.150	59.825	55.445	13,169
2022-12-23	59.925	60.050	59.300	59.475	55.121	10,608
2022-12-22	60.550	60.550	59.300	59.325	54.982	19,843
2022-12-21	60.250	60.650	60.100	60.400	55.978	132,382
2022-12-20	59.650	60.400	59.650	60.150	55.746	13,340
2022-12-19	60.950	61.300	59.950	60.600	56.163	29,964
2022-12-16	61.375	61.594	60.250	60.950	56.488	31,131
2022-12-15	62.050	63.050	61.692	61.925	57.391	9,999
2022-12-14	62.650	62.800	62.300	62.650	58.063	11,806
2022-12-13	62.850	64.400	62.150	62.700	58.109	92,903
2022-12-12	61.800	62.900	61.800	62.100	57.553	18,200
2022-12-09	61.875	62.400	61.284	62.200	57.646	52,006
2022-12-08	60.500	62.000	60.500	61.775	57.252	62,461
2022-12-07	60.150	60.800	59.550	60.650	56.210	13,797
2022-12-06	61.825	62.000	60.400	60.800	56.349	26,429
2022-12-05	61.475	62.400	61.400	62.300	57.739	27,259
2022-12-02	61.275	62.000	60.800	61.125	56.650	19,968
2022-12-01	59.875	61.350	59.850	61.275	56.789	45,335
2022-11-30	59.025	59.750	58.600	59.475	55.121	36,207
2022-11-29	59.025	59.150	58.550	59.075	54.750	10,606
2022-11-28	59.075	59.400	58.700	58.800	54.495	27,864
2022-11-25	58.700	59.700	58.500	59.375	55.028	22,151
2022-11-24	58.700	59.400	58.450	58.450	54.171	19,155
2022-11-23	58.100	59.750	58.050	58.900	54.588	64,766
2022-11-22	55.250	57.250	55.250	57.075	52.896	68,972
2022-11-21	54.800	55.100	53.500	54.550	50.556	95,133
2022-11-18	56.000	56.000	54.150	55.025	50.996	96,044
2022-11-17	56.250	56.370	54.250	55.875	51.784	71,476
2022-11-16	58.550	58.600	55.950	56.600	52.456	35,658
2022-11-15	59.225	59.225	59.225	59.225	54.889	209,167
2022-11-14	58.550	59.400	57.650	59.325	54.982	137,935
2022-11-11	57.675	57.675	57.675	57.675	53.452	282,300
2022-11-10	52.150	54.618	51.950	53.925	49.977	60,593
2022-11-09	51.700	52.900	51.700	52.350	48.517	110,351
2022-11-08	51.525	52.050	50.650	50.950	47.220	149,189
2022-11-07	47.760	52.150	47.760	51.575	47.799	244,431
2022-11-04	48.160	48.740	47.770	47.810	44.310	111,672
2022-11-03	47.200	47.200	47.200	47.200	43.744	20,829
2022-11-02	48.440	48.440	47.942	48.280	44.745	14,470
2022-11-01	48.880	48.880	48.880	48.880	45.301	40,161
2022-10-31	48.340	48.340	48.340	48.340	44.801	7,079
2022-10-28	47.520	48.240	47.440	48.040	44.523	17,673
2022-10-27	48.470	48.470	48.470	48.470	44.921	18,979
2022-10-26	47.480	48.200	47.440	48.200	44.671	25,242
2022-10-25	47.030	47.030	47.030	47.030	43.587	141,371
2022-10-24	46.250	46.780	45.680	45.880	42.521	44,922
2022-10-21	45.900	45.900	45.900	45.900	42.539	161,840
2022-10-20	46.440	47.320	46.380	47.320	43.855	16,167
2022-10-19	47.360	47.360	47.360	47.360	43.893	18,303
2022-10-18	47.650	47.650	47.650	47.650	44.161	23,272
2022-10-17	45.960	47.360	45.900	47.220	43.763	31,736
2022-10-14	46.350	46.720	45.360	46.030	42.660	175,360
2022-10-13	43.630	45.500	43.260	44.770	41.492	49,754
2022-10-12	45.410	45.420	43.580	43.580	40.389	45,964

← NewerPage 17 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.