CTS Eventim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	53.775	55.250	53.750	54.000	52.647	7,303
2026-05-01	56.050	56.050	56.050	56.050	54.646	0
2026-04-30	55.675	56.600	55.600	56.050	54.646	1,422
2026-04-29	58.100	58.150	56.300	56.800	55.377	3,234
2026-04-28	59.175	59.350	57.200	58.050	56.596	41,003
2026-04-27	57.775	59.800	57.600	59.525	58.034	643,342
2026-04-24	58.150	58.550	57.700	58.000	56.547	10,607
2026-04-23	57.175	58.000	56.850	57.775	56.328	12,762
2026-04-22	58.750	58.950	57.000	57.075	55.645	3,444
2026-04-21	58.550	60.000	57.950	59.675	58.180	325,994
2026-04-20	59.125	59.500	58.550	58.700	57.229	481,379
2026-04-17	58.700	60.800	58.450	60.750	59.228	72,664
2026-04-16	56.950	58.100	56.850	57.575	56.133	24,510
2026-04-15	55.575	56.650	54.900	56.550	55.133	6,769
2026-04-14	53.950	56.000	53.950	55.725	54.329	166,722
2026-04-13	53.275	53.900	52.900	53.875	52.525	9,647
2026-04-10	52.900	54.450	52.800	54.300	52.940	162,647
2026-04-09	52.650	53.050	52.000	52.200	50.892	67,702
2026-04-08	52.800	54.350	52.250	53.625	52.282	202,243
2026-04-07	51.675	52.300	50.405	50.405	49.142	158,784
2026-04-02	50.650	51.350	50.550	50.995	49.717	87,384
2026-04-01	50.995	52.300	50.850	51.775	50.478	50,293
2026-03-31	50.150	50.850	49.600	50.295	49.035	145,549
2026-03-30	50.115	50.300	48.700	49.960	48.708	15,208
2026-03-27	62.200	62.500	48.920	49.825	48.577	300,729
2026-03-26	64.150	65.000	63.350	64.350	62.738	46,822
2026-03-25	64.100	65.000	64.100	64.850	63.225	15,561
2026-03-24	63.325	63.850	62.800	63.325	61.738	5,345
2026-03-23	61.025	64.250	61.000	63.325	61.738	15,870
2026-03-20	65.225	65.650	63.100	63.475	61.885	12,415
2026-03-19	66.200	66.200	65.050	65.725	64.078	8,100
2026-03-18	67.525	67.800	66.700	67.375	65.687	21,554
2026-03-17	67.775	67.950	67.100	67.275	65.590	1,685
2026-03-16	69.025	69.200	66.600	67.075	65.395	174,706
2026-03-13	69.325	69.950	68.550	68.700	66.979	10,161
2026-03-12	69.275	70.000	68.650	69.775	68.027	7,699
2026-03-11	69.025	70.100	68.950	69.775	68.027	77,650
2026-03-10	68.050	69.425	67.650	69.425	67.686	119
2026-03-09	65.775	67.350	65.200	67.025	65.346	25,950
2026-03-06	68.350	68.750	66.700	67.325	65.638	9,062
2026-03-05	65.625	67.950	65.500	67.125	65.443	20,662
2026-03-04	67.725	68.000	65.650	66.150	64.493	8,753
2026-03-03	67.125	67.600	64.500	65.325	63.688	12,421
2026-03-02	66.550	67.700	65.950	67.125	65.443	24,517
2026-02-27	65.525	68.857	65.400	68.050	66.345	2,075
2026-02-26	64.050	65.925	63.600	65.925	64.273	354,083
2026-02-25	64.300	65.000	63.900	64.200	62.592	1,687
2026-02-24	65.225	65.750	64.950	65.575	63.932	121,938
2026-02-23	66.550	67.200	65.700	66.050	64.395	4,525
2026-02-20	65.925	67.050	65.500	66.850	65.175	28,102
2026-02-19	65.425	66.000	65.150	65.425	63.786	1,671
2026-02-18	65.125	65.450	64.150	64.800	63.177	13,301
2026-02-17	65.025	65.550	64.450	64.950	63.323	69,465
2026-02-16	67.475	67.700	65.525	65.525	63.883	251,616
2026-02-13	67.225	67.900	66.650	67.225	65.541	21,429
2026-02-12	68.200	68.850	67.850	68.400	66.686	27,710
2026-02-11	70.000	70.905	67.800	68.100	66.394	7,142
2026-02-10	68.450	70.000	68.300	69.925	68.173	13,126
2026-02-09	69.225	69.350	67.500	67.775	66.077	13,235
2026-02-06	68.550	69.000	67.850	68.650	66.930	7,870

← NewerPage 3 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.