CTS Eventim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	66.090	66.380	64.620	65.270	60.491	90,617
2022-01-20	67.300	67.420	66.580	66.850	61.956	260,642
2022-01-19	66.810	68.380	66.780	68.020	63.040	15,713
2022-01-18	68.700	68.700	67.000	67.870	62.901	11,930
2022-01-17	69.450	69.580	69.180	69.490	64.402	5,945
2022-01-14	69.210	69.210	68.780	69.210	64.143	7,191
2022-01-13	68.580	70.100	68.580	69.900	64.782	107,274
2022-01-12	67.950	69.238	67.920	68.820	63.781	297,829
2022-01-11	67.030	67.400	66.200	67.110	62.197	9,061
2022-01-10	67.830	68.520	66.200	66.930	62.030	15,728
2022-01-07	67.480	68.020	67.480	67.850	62.882	48,720
2022-01-06	66.660	67.760	66.000	67.030	62.122	41,708
2022-01-05	66.680	67.487	66.680	67.200	62.280	25,425
2022-01-04	66.960	66.960	66.120	66.780	61.891	19,045
2021-12-31	64.530	64.530	64.530	64.530	59.805	0
2021-12-30	64.360	64.922	64.200	64.530	59.805	14,436
2021-12-29	64.800	65.100	64.320	64.530	59.805	32,232
2021-12-24	64.040	64.040	64.040	64.040	59.351	0
2021-12-23	63.560	64.040	63.380	64.040	59.351	33,787
2021-12-22	62.020	63.140	62.020	62.460	57.887	8,487
2021-12-21	60.260	61.566	60.260	60.980	56.515	12,158
2021-12-20	58.810	59.780	58.560	59.150	54.819	78,521
2021-12-17	59.420	60.626	59.280	60.220	55.811	39,101
2021-12-16	61.162	61.162	59.520	59.520	55.162	11,352
2021-12-15	60.590	61.280	59.980	60.490	56.061	115,615
2021-12-14	61.370	62.040	60.320	61.040	56.571	46,757
2021-12-13	61.840	62.540	61.840	62.330	57.767	257,705
2021-12-10	61.180	61.900	61.180	61.900	57.368	20,412
2021-12-09	61.640	62.200	61.300	61.720	57.201	65,414
2021-12-08	60.860	61.940	59.780	61.640	57.127	107,768
2021-12-07	58.940	61.760	58.940	61.410	56.914	88,855
2021-12-06	57.310	58.250	56.440	57.920	53.679	81,289
2021-12-03	57.570	57.660	56.200	56.880	52.716	22,888
2021-12-02	57.430	57.660	56.760	57.080	52.901	236,689
2021-12-01	58.050	58.380	57.380	58.010	53.763	87,646
2021-11-30	57.640	58.100	57.280	57.470	53.262	129,568
2021-11-29	58.330	59.120	57.960	58.950	54.634	29,201
2021-11-26	58.250	59.500	57.340	58.150	53.893	138,499
2021-11-25	61.060	61.700	61.060	61.270	56.784	10,605
2021-11-24	61.520	61.520	59.780	61.290	56.803	64,328
2021-11-23	62.400	62.720	61.180	62.050	57.507	35,792
2021-11-22	63.790	64.040	62.660	63.240	58.610	42,934
2021-11-19	63.630	64.460	61.760	63.280	58.647	29,409
2021-11-18	63.440	63.560	61.800	62.440	57.868	44,757
2021-11-17	65.160	65.860	63.720	64.020	59.333	104,279
2021-11-16	66.020	66.020	65.194	65.270	60.491	21,668
2021-11-15	65.550	66.580	65.140	66.270	61.418	113,933
2021-11-12	67.910	68.240	65.780	65.940	61.112	78,456
2021-11-11	69.860	69.860	69.300	69.350	64.273	41,370
2021-11-10	70.890	71.000	69.720	70.830	65.644	45,774
2021-11-09	71.520	71.880	70.940	71.380	66.154	43,416
2021-11-08	71.750	72.300	70.960	71.910	66.645	9,694
2021-11-05	69.600	72.020	69.580	71.280	66.061	79,488
2021-11-04	68.570	69.760	68.220	69.080	64.022	17,312
2021-11-03	67.170	68.620	67.160	68.280	63.281	94,689
2021-11-02	66.380	67.260	66.380	66.580	61.705	51,765
2021-11-01	63.200	66.720	63.060	66.330	61.474	63,020
2021-10-29	62.910	63.340	62.740	62.930	58.323	17,827
2021-10-28	62.950	63.220	62.640	63.150	58.526	40,187
2021-10-27	63.600	63.600	62.400	62.660	58.072	30,260

← NewerPage 21 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.