CTS Eventim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	50.850	51.700	50.350	51.575	47.799	51,009
2022-07-14	51.185	51.700	49.920	50.605	46.900	21,502
2022-07-13	51.875	52.500	51.200	51.775	47.984	60,368
2022-07-12	51.475	52.350	51.350	52.250	48.425	32,182
2022-07-11	51.075	52.400	51.050	51.375	47.614	14,213
2022-07-08	50.750	52.250	50.750	52.050	48.239	95,104
2022-07-07	50.885	51.750	49.586	50.830	47.109	60,709
2022-07-06	48.790	50.400	48.740	50.150	46.478	28,424
2022-07-05	50.060	50.200	48.180	48.630	45.070	43,919
2022-07-04	51.375	51.400	49.460	49.760	46.117	164,338
2022-07-01	50.105	51.300	50.000	51.220	47.470	48,796
2022-06-30	49.470	50.350	49.200	50.295	46.613	42,945
2022-06-29	51.550	51.550	49.860	49.860	46.210	57,022
2022-06-28	53.375	55.350	52.175	52.800	48.934	83,469
2022-06-27	56.150	56.150	50.247	51.925	48.123	90,675
2022-06-24	55.750	56.600	55.750	56.350	52.224	33,757
2022-06-23	54.850	56.050	54.100	55.575	51.506	98,317
2022-06-22	54.300	55.350	53.450	55.025	50.996	14,129
2022-06-21	55.200	55.200	54.300	55.025	50.996	44,969
2022-06-20	54.650	55.450	53.750	54.850	50.834	37,567
2022-06-17	53.125	54.450	52.750	53.475	49.560	91,359
2022-06-16	54.800	54.850	52.650	53.075	49.189	37,812
2022-06-15	53.875	55.300	53.550	55.125	51.089	57,811
2022-06-14	54.350	55.250	52.850	52.950	49.073	8,663
2022-06-13	56.450	57.400	53.825	53.825	49.884	29,235
2022-06-10	58.150	58.150	57.098	57.225	53.035	61,550
2022-06-09	59.275	59.750	58.400	59.075	54.750	53,096
2022-06-08	59.725	60.085	58.925	59.675	55.306	102,581
2022-06-07	58.750	59.650	58.300	59.325	54.982	41,532
2022-06-06	59.375	59.800	58.700	59.225	54.889	34,392
2022-06-01	59.875	60.111	58.550	58.950	54.634	39,357
2022-05-31	61.075	61.400	59.400	59.525	55.167	63,595
2022-05-30	60.550	62.100	60.550	61.775	57.252	18,126
2022-05-27	59.675	60.300	58.700	60.000	55.607	86,942
2022-05-26	57.475	59.700	57.350	59.625	55.260	19,527
2022-05-25	60.150	60.650	56.150	57.675	53.452	181,964
2022-05-24	64.000	64.150	57.350	61.125	56.650	272,186
2022-05-23	64.450	64.550	63.382	63.425	58.781	296,618
2022-05-20	63.050	65.000	63.050	63.425	58.781	20,421
2022-05-19	63.000	63.000	62.000	62.300	57.739	186,144
2022-05-18	63.775	64.300	62.700	63.625	58.967	46,554
2022-05-17	64.500	64.550	63.125	63.475	58.828	237,456
2022-05-16	62.850	64.300	62.850	63.425	58.781	176,781
2022-05-13	62.800	63.725	62.600	63.725	59.059	70,991
2022-05-12	60.900	62.750	60.900	62.550	57.970	86,299
2022-05-11	61.825	62.350	60.900	62.350	57.785	92,654
2022-05-10	62.700	63.000	61.300	61.625	57.113	37,550
2022-05-09	64.350	64.400	60.400	60.600	56.163	35,822
2022-05-06	65.025	65.700	64.450	65.325	60.542	552,413
2022-05-05	66.700	67.100	64.750	64.750	60.009	44,809
2022-05-04	65.275	66.000	64.700	65.325	60.542	138,675
2022-05-03	64.900	66.100	64.900	65.825	61.006	195,781
2022-04-29	65.875	66.250	65.000	65.375	60.589	65,832
2022-04-28	66.694	66.694	64.600	65.525	60.728	381,453
2022-04-27	66.850	67.800	65.075	65.075	60.311	354,775
2022-04-26	65.775	66.550	65.050	65.325	60.542	138,881
2022-04-25	65.075	65.600	64.800	65.325	60.542	14,011
2022-04-22	67.925	68.950	66.400	66.500	61.631	29,767
2022-04-21	67.750	69.350	67.750	69.225	64.157	44,980
2022-04-20	66.360	67.750	66.360	66.850	61.956	63,517

← NewerPage 19 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.