CTS Eventim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	68.850	69.100	68.000	68.000	66.296	1,962
2026-02-04	69.025	69.100	68.000	68.550	66.833	143,466
2026-02-03	69.925	70.300	67.900	67.925	66.223	15,374
2026-02-02	71.250	71.775	71.250	71.775	69.977	12,350
2026-01-30	71.250	71.675	71.250	71.675	69.879	24,871
2026-01-29	72.900	73.150	70.500	71.325	69.538	36,801
2026-01-28	71.275	73.000	71.100	72.250	70.440	53,761
2026-01-27	74.000	74.100	72.550	72.550	70.732	199,239
2026-01-26	72.950	73.750	72.800	72.850	71.025	107,809
2026-01-23	72.650	73.000	72.100	72.600	70.781	143,065
2026-01-22	72.900	73.000	72.250	72.250	70.440	189,096
2026-01-21	71.875	72.100	70.200	71.475	69.684	361,945
2026-01-20	73.225	73.550	71.450	71.675	69.879	1,870
2026-01-19	76.400	76.650	73.750	74.200	72.341	61,404
2026-01-16	75.925	77.200	75.900	77.125	75.193	5,615
2026-01-15	76.500	76.600	75.600	75.775	73.877	2,298
2026-01-14	78.450	78.700	76.250	77.375	75.436	53,595
2026-01-13	79.725	80.000	77.850	78.700	76.728	88,113
2026-01-12	79.775	79.900	79.100	79.275	77.289	8,671
2026-01-09	78.700	79.625	78.050	79.625	77.630	2,283
2026-01-08	78.300	78.700	77.950	78.350	76.387	186,075
2026-01-07	78.800	79.300	77.600	78.400	76.436	744
2026-01-06	80.450	80.600	77.500	78.100	76.143	1,581
2026-01-05	78.700	80.100	77.800	78.950	76.972	8,250
2026-01-02	78.550	78.950	77.350	77.575	75.631	115,194
2025-12-31	78.750	78.750	78.750	78.750	76.777	0
2025-12-30	78.385	78.750	78.385	78.750	76.777	13,686
2025-12-29	77.825	78.750	77.300	78.500	76.533	5,093
2025-12-24	77.275	77.275	77.275	77.275	75.339	0
2025-12-23	77.575	77.850	77.150	77.275	75.339	6,157
2025-12-22	77.575	77.700	76.900	77.225	75.290	335
2025-12-19	76.900	77.500	76.700	76.750	74.827	2,510
2025-12-18	76.900	77.550	76.700	76.800	74.876	137,859
2025-12-17	76.900	77.100	76.150	76.150	74.242	46,883
2025-12-16	77.225	77.300	76.000	76.850	74.925	21,070
2025-12-15	76.750	77.700	76.600	77.325	75.388	1,020
2025-12-12	78.250	78.250	77.000	78.150	76.192	43,293
2025-12-11	78.850	78.950	77.550	77.575	75.631	469
2025-12-10	80.900	81.100	79.200	79.675	77.679	80,158
2025-12-09	80.600	81.100	80.600	80.750	78.727	36
2025-12-08	81.725	81.850	80.650	80.800	78.776	1,176
2025-12-05	80.400	81.550	80.250	81.375	79.336	144,828
2025-12-04	79.275	80.522	79.200	79.425	77.435	116,544
2025-12-03	80.400	80.900	79.000	79.925	77.923	153,835
2025-12-02	82.100	82.300	80.900	81.075	79.044	8,302
2025-12-01	84.000	84.350	81.800	82.650	80.579	8,989
2025-11-28	83.150	84.300	83.150	84.000	81.895	1,085
2025-11-27	82.100	82.900	81.800	82.700	80.628	7,990
2025-11-26	84.300	84.400	81.500	81.675	79.629	153,392
2025-11-25	83.275	83.800	82.000	83.425	81.335	2,578
2025-11-24	85.375	86.150	83.350	84.400	82.285	4,214
2025-11-21	84.750	85.000	79.900	83.375	81.286	76,534
2025-11-20	79.925	80.400	74.725	76.200	74.291	334,597
2025-11-19	77.275	79.825	77.100	79.825	77.825	58,627
2025-11-18	78.200	79.150	77.150	77.775	75.826	441,164
2025-11-17	79.375	79.500	78.250	78.600	76.631	120
2025-11-14	80.250	80.400	79.150	80.150	78.142	1,038
2025-11-13	80.700	82.650	80.250	80.250	78.239	53,107
2025-11-12	80.850	81.000	80.450	80.600	78.581	13,754
2025-11-11	79.825	80.300	79.400	79.925	77.923	68,177

← NewerPage 4 of 5 · 254 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.