CTS Eventim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	79.825	80.300	79.400	79.925	77.923	68,177
2025-11-10	79.825	80.300	79.050	79.375	77.386	21,040
2025-11-07	79.175	79.950	78.900	79.125	77.143	73,341
2025-11-06	79.475	79.950	79.100	79.225	77.240	4,351
2025-11-05	76.000	80.400	75.950	80.400	78.386	114,982
2025-11-04	77.350	77.350	76.450	76.450	74.535	35,026
2025-11-03	77.375	78.250	77.000	78.200	76.241	18,161
2025-10-31	78.200	78.400	77.550	77.925	75.973	28
2025-10-30	77.025	78.500	76.950	77.575	75.631	2,465
2025-10-29	78.050	78.050	76.800	77.125	75.193	42,591
2025-10-28	78.100	78.750	77.100	78.300	76.338	23,598
2025-10-27	79.725	80.000	78.600	78.750	76.777	206
2025-10-24	80.050	80.750	79.400	80.750	78.727	422
2025-10-23	79.375	80.050	79.100	80.000	77.996	4,273
2025-10-22	79.050	79.875	79.050	79.325	77.338	7,501
2025-10-21	78.300	79.200	78.250	78.300	76.338	2,354
2025-10-20	78.300	78.400	77.650	78.000	76.046	500
2025-10-17	76.600	77.973	76.500	77.475	75.534	36,672
2025-10-16	79.225	79.650	76.850	76.850	74.925	42,549
2025-10-15	79.575	79.750	79.150	79.375	77.386	1,318
2025-10-14	80.150	80.200	78.850	79.525	77.533	36,639
2025-10-13	79.625	80.900	79.500	80.600	78.581	19,405
2025-10-10	80.650	80.850	79.650	80.400	78.386	27,184
2025-10-09	81.075	81.250	80.150	80.900	78.873	843
2025-10-08	81.125	81.500	80.550	80.950	78.922	4,325
2025-10-07	82.250	82.350	81.300	82.200	80.141	33,818
2025-10-06	83.625	83.750	82.800	82.950	80.872	2,547
2025-10-03	83.725	83.725	82.900	83.725	81.627	3,930
2025-10-02	84.700	85.300	82.700	82.700	80.628	72,535
2025-10-01	83.275	84.150	83.275	83.275	81.189	18,348
2025-09-30	82.400	83.500	82.350	83.075	80.994	53,599
2025-09-29	83.075	83.550	82.550	83.275	81.189	462
2025-09-26	82.700	83.150	82.700	82.700	80.628	36,526
2025-09-25	82.450	82.600	81.950	82.550	80.482	188,803
2025-09-24	82.800	83.050	82.100	82.650	80.579	27,898
2025-09-23	82.500	83.200	82.300	82.700	80.628	20,441
2025-09-22	82.850	82.850	81.775	81.775	79.726	2,239
2025-09-19	83.575	83.700	82.500	82.900	80.823	21,170
2025-09-18	83.675	84.000	82.700	83.675	81.579	5,657
2025-09-17	85.625	85.650	83.650	84.550	82.432	17,124
2025-09-16	87.275	87.550	85.250	85.425	83.285	26,832
2025-09-15	87.025	87.600	86.850	87.325	85.137	5,129
2025-09-12	87.175	87.750	86.800	86.850	84.674	9,850
2025-09-11	87.925	88.150	86.650	86.800	84.625	4,461
2025-09-10	88.100	89.600	87.950	89.375	87.136	5,560
2025-09-09	86.650	89.350	86.650	88.400	86.185	63,718
2025-09-08	84.350	86.650	83.750	86.100	83.943	406,518
2025-09-05	84.750	85.100	84.000	84.700	82.578	30,459
2025-09-04	80.950	84.500	80.950	84.100	81.993	254,325
2025-09-03	80.550	81.600	80.450	80.550	78.532	6,036
2025-09-02	79.925	80.050	78.200	79.175	77.191	5,171
2025-09-01	80.250	80.500	78.400	78.700	76.728	46,564
2025-08-29	79.900	80.650	79.900	80.550	78.532	138,868
2025-08-28	81.075	81.250	80.250	80.750	78.727	133,891
2025-08-27	81.025	81.300	80.500	80.950	78.922	44,413
2025-08-26	83.425	83.450	80.800	80.800	78.776	226,577
2025-08-22	80.650	81.500	78.500	80.750	78.727	179,542
2025-08-21	82.150	91.900	79.000	82.750	80.677	270,901
2025-08-20	98.850	99.850	97.950	99.625	97.129	2,118
2025-08-19	99.550	100.60	99.100	99.450	96.958	8,560

← NewerPage 5 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.