CTS Eventim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	46.330	46.500	45.200	45.270	41.956	27,406
2022-10-10	45.550	47.420	45.550	46.870	43.438	42,806
2022-10-07	46.540	47.180	45.820	46.090	42.716	97,119
2022-10-06	46.620	47.440	46.500	46.870	43.438	284,004
2022-10-05	45.350	46.120	45.340	45.600	42.261	117,828
2022-10-04	43.100	45.940	43.100	45.510	42.178	85,949
2022-10-03	42.170	42.840	41.996	42.830	39.694	84,749
2022-09-30	41.140	42.960	41.120	42.520	39.407	330,666
2022-09-29	41.600	41.640	40.540	40.940	37.943	50,886
2022-09-28	41.980	42.380	40.980	42.190	39.101	20,385
2022-09-27	42.910	44.140	42.394	43.170	40.009	99,437
2022-09-26	43.670	43.840	42.260	42.810	39.676	183,117
2022-09-23	47.680	47.680	43.900	44.120	40.890	66,692
2022-09-22	48.260	48.580	47.640	48.470	44.921	25,836
2022-09-21	49.680	49.960	49.300	49.715	46.075	8,910
2022-09-20	50.995	51.200	49.760	50.260	46.580	76,197
2022-09-16	50.800	50.800	50.050	50.740	47.025	52,805
2022-09-15	51.725	51.950	51.150	51.425	47.660	17,606
2022-09-14	51.625	52.650	51.450	52.000	48.193	43,267
2022-09-13	54.150	54.300	52.045	52.600	48.749	18,911
2022-09-12	52.450	54.000	52.400	54.000	50.046	207,258
2022-09-09	51.600	52.650	51.600	52.600	48.749	21,285
2022-09-08	52.800	52.800	50.750	51.275	47.521	17,770
2022-09-07	52.050	52.250	51.700	52.000	48.193	8,013
2022-09-06	53.125	53.450	52.400	52.650	48.795	20,376
2022-09-05	52.300	53.350	52.200	53.075	49.189	8,588
2022-09-02	51.925	53.500	50.950	53.025	49.143	38,744
2022-09-01	52.650	52.650	51.050	51.525	47.753	14,957
2022-08-31	53.525	53.950	53.100	53.825	49.884	25,344
2022-08-30	54.150	54.550	53.300	53.725	49.792	8,980
2022-08-26	56.400	56.400	54.249	54.750	50.742	151,362
2022-08-25	55.900	57.500	55.900	56.600	52.456	44,612
2022-08-24	54.350	55.900	53.350	55.225	51.182	137,406
2022-08-23	52.650	54.300	52.550	53.625	49.699	119,157
2022-08-22	55.100	55.100	53.000	53.275	49.374	14,093
2022-08-19	57.825	58.100	56.350	56.550	52.410	32,516
2022-08-18	58.250	59.550	58.250	58.400	54.124	15,902
2022-08-17	58.050	58.449	57.550	58.300	54.032	80,235
2022-08-16	57.475	58.150	57.250	57.575	53.360	72,679
2022-08-15	57.025	57.450	56.650	56.900	52.734	30,414
2022-08-12	56.400	56.800	56.200	56.600	52.456	50,116
2022-08-11	56.700	57.050	56.350	56.650	52.502	44,762
2022-08-10	54.800	57.150	54.450	56.850	52.688	16,755
2022-08-09	55.225	55.750	54.850	55.375	51.321	28,342
2022-08-08	55.125	55.525	54.600	55.525	51.460	14,598
2022-08-05	54.950	55.218	54.650	54.950	50.927	5,591
2022-08-04	55.050	55.700	55.050	55.225	51.182	30,952
2022-08-03	53.725	54.731	53.650	54.250	50.278	6,703
2022-08-02	53.950	53.950	53.300	53.425	49.514	8,704
2022-08-01	54.000	55.250	54.000	54.000	50.046	35,515
2022-07-29	53.375	54.000	53.375	53.375	49.467	23,913
2022-07-28	53.325	53.650	52.550	52.750	48.888	7,773
2022-07-27	52.650	53.550	52.350	53.025	49.143	17,930
2022-07-26	53.125	53.300	52.550	52.750	48.888	21,722
2022-07-25	53.000	53.800	53.000	53.425	49.514	21,710
2022-07-22	52.650	53.350	52.200	53.275	49.374	37,134
2022-07-21	52.200	52.800	51.900	52.100	48.286	55,913
2022-07-20	52.050	52.750	51.500	51.875	48.077	115,516
2022-07-19	50.940	52.350	50.700	52.300	48.471	19,206
2022-07-18	51.325	51.750	51.050	51.230	47.479	34,916

← NewerPage 18 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.