CTS Eventim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	61.675	62.250	60.729	61.175	61.175	18,562
2026-07-28	59.725	61.650	59.500	61.600	61.600	1,518
2026-07-27	57.500	59.350	57.500	59.350	59.350	213,187
2026-07-24	55.800	56.322	55.800	56.000	56.000	1,915
2026-07-23	57.300	57.300	55.750	55.825	55.825	3,883
2026-07-22	57.675	58.200	57.300	57.675	57.675	19,037
2026-07-21	58.000	58.000	57.050	57.950	57.950	132,194
2026-07-20	56.750	58.200	56.750	58.200	58.200	1,586
2026-07-17	56.150	57.350	55.900	56.650	56.650	60,586
2026-07-16	56.300	57.100	56.200	56.600	56.600	5,229
2026-07-15	56.700	56.950	55.100	56.250	56.250	978
2026-07-14	55.950	55.950	54.500	55.950	55.950	99,831
2026-07-13	55.900	57.249	55.900	56.200	56.200	72,461
2026-07-10	53.750	56.250	53.750	56.050	56.050	20,857
2026-07-09	53.550	54.400	53.550	53.875	53.875	23,136
2026-07-08	55.375	56.300	53.950	54.400	54.400	706
2026-07-07	57.525	57.850	56.700	56.826	56.826	26,467
2026-07-06	57.200	58.800	57.200	57.300	57.300	12,337
2026-07-03	58.000	58.000	56.900	56.900	56.900	1,405
2026-07-02	55.350	57.450	55.350	57.025	57.025	4,082
2026-07-01	53.100	53.100	50.850	52.950	52.950	814
2026-06-30	50.600	51.100	50.600	50.800	50.800	26,601
2026-06-29	49.520	50.600	49.520	50.250	50.250	21,458
2026-06-26	49.660	49.660	48.700	49.035	49.035	5,014
2026-06-25	50.315	50.350	49.580	49.960	49.960	36,694
2026-06-24	49.400	50.550	49.400	50.205	50.205	3,293
2026-06-23	51.100	51.100	50.350	50.350	50.350	861,810
2026-06-22	52.200	52.200	50.950	51.500	51.500	1,523
2026-06-19	52.900	52.900	52.050	52.800	52.800	353,769
2026-06-18	53.525	53.550	52.250	52.850	52.850	3,189
2026-06-17	53.875	55.050	53.875	53.875	53.875	4,553
2026-06-16	54.750	54.750	53.100	54.350	54.350	124,360
2026-06-15	51.800	53.650	51.800	53.000	53.000	26,850
2026-06-12	50.170	51.200	50.150	50.705	50.705	73,519
2026-06-11	50.250	50.250	49.080	49.625	49.625	130,312
2026-06-10	50.895	51.250	50.000	50.540	50.540	58,131
2026-06-09	52.100	52.100	50.800	51.125	51.125	325,644
2026-06-08	53.050	53.050	50.800	51.900	51.900	18,455
2026-06-05	54.150	56.300	54.150	54.550	54.550	105,064
2026-06-04	55.475	56.400	55.400	56.300	56.300	9,282
2026-06-03	57.400	57.400	55.350	56.050	56.050	256,011
2026-06-02	60.350	61.600	58.000	58.150	58.150	6,203
2026-06-01	62.000	62.600	60.500	61.450	61.450	36,224
2026-05-29	61.775	63.800	60.200	62.350	62.350	59,776
2026-05-28	55.925	56.200	54.550	56.150	56.150	268,276
2026-05-27	57.100	57.900	57.100	57.475	56.035	3,861
2026-05-26	56.900	57.200	56.650	57.125	55.694	9,419
2026-05-22	56.100	56.750	55.350	56.700	55.279	24,182
2026-05-21	56.300	56.550	55.500	55.575	54.183	19,282
2026-05-20	54.400	56.300	54.200	55.825	54.426	30,432
2026-05-19	56.100	56.900	55.625	55.625	54.231	143,851
2026-05-18	54.850	56.300	54.350	55.825	54.426	98,533
2026-05-15	55.400	56.095	55.400	55.775	54.378	52,573
2026-05-14	54.200	56.100	54.200	55.575	54.183	5,950
2026-05-13	55.175	55.700	53.825	53.825	52.476	63,707
2026-05-12	54.750	55.750	53.950	55.325	53.939	5,430
2026-05-11	55.675	55.900	54.750	55.025	53.646	3,979
2026-05-08	55.125	56.000	55.050	55.825	54.426	3,376
2026-05-07	55.900	57.000	55.900	56.300	54.889	274,569
2026-05-06	54.950	57.150	54.500	55.775	54.378	7,820

← NewerPage 2 of 22 · 1,268 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.