CTS Eventim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	65.925	66.750	64.650	66.000	61.168	21,465
2022-04-14	66.050	66.450	65.750	65.925	61.098	130,176
2022-04-13	64.050	65.850	64.050	65.325	60.542	25,616
2022-04-12	63.650	64.500	63.650	64.000	59.314	70,922
2022-04-11	64.400	65.400	64.000	64.950	60.195	80,884
2022-04-08	63.750	67.300	63.750	65.675	60.867	74,140
2022-04-07	62.100	62.100	60.350	60.600	56.163	10,904
2022-04-06	63.225	63.550	61.300	61.425	56.928	30,388
2022-04-05	64.100	64.600	63.250	64.050	59.361	19,208
2022-04-04	63.375	64.300	62.650	63.925	59.245	253,831
2022-04-01	62.100	64.050	62.050	62.500	57.924	29,972
2022-03-31	61.570	62.580	61.260	62.580	57.998	126,064
2022-03-30	62.440	62.560	60.840	61.430	56.932	89,504
2022-03-29	63.010	63.960	61.700	61.720	57.201	316,236
2022-03-28	60.980	62.540	59.720	61.800	57.275	491,490
2022-03-25	60.640	60.640	57.680	57.680	53.457	335,675
2022-03-24	59.280	60.300	58.660	59.890	55.505	57,195
2022-03-23	60.100	60.360	59.110	59.110	54.782	38,385
2022-03-22	59.700	60.520	59.700	59.750	55.375	59,172
2022-03-21	59.000	60.320	59.000	59.950	55.561	48,582
2022-03-18	58.130	58.460	57.400	58.350	54.078	47,309
2022-03-17	58.990	59.400	57.640	58.640	54.347	111,666
2022-03-16	57.000	59.240	56.760	58.440	54.161	29,972
2022-03-15	55.620	57.160	55.620	56.510	52.373	31,477
2022-03-14	56.730	56.920	55.880	56.040	51.937	62,331
2022-03-11	55.110	58.100	54.760	56.800	52.641	19,888
2022-03-10	55.630	56.080	54.280	54.950	50.927	49,430
2022-03-09	53.140	56.080	52.845	55.420	51.362	140,109
2022-03-08	54.500	55.540	51.180	51.480	47.711	170,847
2022-03-07	54.720	57.640	54.040	56.100	51.993	66,068
2022-03-04	60.040	60.040	57.380	58.090	53.837	188,657
2022-03-03	62.760	63.220	61.320	61.880	57.349	64,844
2022-03-02	60.840	63.180	60.360	63.090	58.471	48,136
2022-03-01	62.780	63.100	61.240	62.030	57.488	103,582
2022-02-28	62.680	63.012	61.760	62.130	57.581	26,667
2022-02-25	62.810	64.060	62.100	63.610	58.953	180,813
2022-02-24	60.490	62.500	60.340	61.700	57.183	56,605
2022-02-23	64.630	66.500	62.900	63.770	59.101	86,228
2022-02-22	61.120	65.740	61.040	65.310	60.528	75,029
2022-02-21	64.020	64.500	62.840	63.010	58.397	19,408
2022-02-18	64.690	65.680	63.710	63.710	59.045	46,647
2022-02-17	64.860	65.640	64.480	65.210	60.436	47,386
2022-02-16	64.900	65.480	64.080	64.080	59.388	39,970
2022-02-15	64.340	65.080	64.340	64.750	60.009	17,729
2022-02-14	62.740	63.460	62.042	63.300	58.666	61,777
2022-02-11	64.260	65.260	64.220	64.550	59.824	15,800
2022-02-10	66.890	67.303	65.240	66.150	61.307	61,072
2022-02-09	65.309	67.440	65.309	67.200	62.280	26,547
2022-02-08	63.630	64.910	63.110	64.900	60.148	18,943
2022-02-07	63.170	63.780	62.540	63.440	58.795	29,854
2022-02-04	63.150	63.410	62.000	62.090	57.544	39,597
2022-02-03	63.200	63.940	62.898	63.500	58.851	74,292
2022-02-02	64.940	65.240	63.620	64.200	59.500	9,845
2022-02-01	63.260	64.538	63.220	63.930	59.249	28,762
2022-01-31	62.150	62.520	61.080	62.070	57.526	28,196
2022-01-28	62.230	62.820	61.340	61.550	57.044	192,135
2022-01-27	60.420	62.460	60.420	62.370	57.804	24,772
2022-01-26	61.540	62.260	61.540	62.130	57.581	7,607
2022-01-25	60.980	61.440	60.660	61.080	56.608	30,248
2022-01-24	63.710	64.020	60.180	60.750	56.302	212,353

← NewerPage 20 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.