CTS Eventim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	97.675	99.350	97.500	99.025	96.544	7,444
2025-08-15	98.650	98.650	97.150	97.225	94.789	3,624
2025-08-14	97.325	98.050	96.700	97.125	94.692	5,200
2025-08-13	98.575	99.450	97.150	97.275	94.838	71,678
2025-08-12	99.400	99.400	97.600	97.775	95.325	3,592
2025-08-11	99.425	99.500	98.650	98.775	96.300	753
2025-08-08	100.43	100.70	99.250	99.750	97.251	99,461
2025-08-07	98.775	100.20	98.600	100.10	97.592	3,421
2025-08-06	98.875	99.000	98.350	98.675	96.203	3,047
2025-08-05	98.950	100.40	98.600	99.725	97.227	35,985
2025-08-04	99.325	99.550	98.550	99.150	96.666	2,192
2025-08-01	98.750	99.900	97.450	98.250	95.788	1,979
2025-07-31	100.30	100.30	99.250	99.850	97.348	10,383
2025-07-30	99.825	101.20	99.600	100.03	97.519	80,847
2025-07-29	99.750	101.70	99.750	101.10	98.567	23,015
2025-07-28	102.45	103.10	99.900	100.80	98.275	35,518
2025-07-25	102.38	102.90	101.10	102.48	99.908	199,858
2025-07-24	104.90	104.90	102.70	103.15	100.57	47,787
2025-07-23	102.15	104.30	101.90	103.65	101.05	11,172
2025-07-22	102.18	102.70	101.20	101.68	99.128	4,524
2025-07-21	104.10	104.20	102.50	103.85	101.25	5,547
2025-07-18	104.20	104.80	103.90	104.00	101.39	48,449
2025-07-17	105.10	105.20	103.80	104.80	102.17	44,569
2025-07-16	105.60	107.00	104.50	105.40	102.76	4,888
2025-07-15	104.40	106.00	104.20	105.00	102.37	49,129
2025-07-14	104.30	104.50	103.70	104.00	101.39	1,616
2025-07-11	104.10	105.30	103.00	104.50	101.88	11,624
2025-07-10	106.25	106.40	103.80	104.90	102.27	26,786
2025-07-09	104.80	106.50	104.80	105.70	103.05	15,602
2025-07-08	106.05	106.60	105.40	106.45	103.78	85,773
2025-07-07	102.38	106.00	102.30	105.50	102.86	17,530
2025-07-04	101.80	102.90	101.70	102.65	100.08	1,876
2025-07-03	103.05	103.20	101.70	102.38	99.810	44,534
2025-07-02	104.60	104.80	103.40	104.40	101.78	9,897
2025-07-01	105.30	105.70	104.20	104.50	101.88	15,004
2025-06-30	105.00	106.40	104.60	106.05	103.39	1,829
2025-06-27	103.15	104.40	103.15	103.15	100.57	6,016
2025-06-26	104.00	104.00	102.70	103.55	100.96	1,880
2025-06-25	104.70	105.00	103.40	103.75	101.15	72,406
2025-06-24	104.30	105.20	103.20	105.10	102.47	48,152
2025-06-23	102.05	103.40	101.80	103.25	100.66	1,144
2025-06-20	101.98	102.70	101.90	102.55	99.981	2,014
2025-06-19	101.50	102.55	101.40	102.55	99.981	2,215
2025-06-18	102.18	103.00	102.10	102.28	99.713	1,408
2025-06-17	102.95	103.20	101.38	101.38	98.835	24,754
2025-06-16	104.00	104.30	103.30	103.75	101.15	121,335
2025-06-13	105.30	105.30	103.60	104.50	101.88	33,231
2025-06-12	107.25	107.50	106.20	107.45	104.76	969
2025-06-11	106.25	107.80	106.00	106.85	104.17	5,380
2025-06-10	106.75	107.40	106.20	107.25	104.56	33,745
2025-06-09	107.45	108.10	107.10	107.25	104.56	37,508
2025-06-06	109.20	109.20	107.20	108.60	105.88	71,878
2025-06-05	108.60	110.02	108.30	109.30	106.56	10,590
2025-06-04	106.65	108.60	106.40	108.20	105.49	2,832
2025-06-03	111.05	111.30	107.30	108.60	105.88	1,239
2025-06-02	105.80	109.90	105.70	108.80	106.07	283,788
2025-05-30	106.15	106.90	105.30	106.55	103.88	217,198
2025-05-29	107.65	107.75	105.80	107.75	105.05	36
2025-05-28	106.45	107.20	105.70	106.75	104.08	3,694
2025-05-27	106.50	107.60	106.50	106.75	104.08	2,351

← NewerPage 6 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.