CTS Eventim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	105.10	106.60	102.25	105.60	102.95	2,305
2025-05-22	107.25	108.00	95.700	105.10	102.47	48,091
2025-05-21	112.10	113.90	111.90	112.90	108.45	994
2025-05-20	113.70	113.80	111.90	112.20	107.78	1,396
2025-05-19	110.15	112.50	110.00	112.30	107.88	5,782
2025-05-16	110.15	112.40	110.00	112.30	107.88	4,366
2025-05-15	108.50	110.80	108.30	109.80	105.48	420
2025-05-14	108.80	110.50	108.00	109.30	104.99	87,318
2025-05-13	109.30	109.50	107.50	107.75	103.51	51,672
2025-05-12	108.30	109.60	108.10	108.50	104.23	351
2025-05-09	107.05	109.00	106.80	108.40	104.13	608
2025-05-08	107.15	108.30	106.70	107.65	103.41	602
2025-05-07	106.05	106.35	105.40	106.35	102.16	5,265
2025-05-06	106.95	107.10	104.80	105.40	101.25	695
2025-05-02	103.15	105.20	101.30	104.00	99.904	3,535
2025-05-01	102.75	102.75	102.75	102.75	98.703	0
2025-04-30	103.15	104.80	102.60	102.75	98.703	21,973
2025-04-29	101.50	102.75	101.50	102.75	98.703	64,678
2025-04-28	102.75	103.40	100.50	101.28	97.286	155,904
2025-04-25	101.40	103.10	101.40	102.45	98.415	6,846
2025-04-24	98.950	100.80	98.850	100.30	96.349	4,179
2025-04-23	98.575	98.950	98.100	98.175	94.308	32,180
2025-04-22	96.550	98.250	96.150	98.250	94.380	115,007
2025-04-17	97.775	97.950	96.400	96.400	92.603	59,402
2025-04-16	97.225	98.050	96.950	96.950	93.131	2,653
2025-04-15	96.500	97.800	96.400	97.325	93.491	106,199
2025-04-14	95.475	96.400	94.650	95.625	91.858	591
2025-04-11	94.150	94.300	91.450	94.050	90.345	1,053
2025-04-10	95.800	95.800	93.000	93.825	90.129	981
2025-04-09	89.775	91.950	88.000	89.375	85.855	1,122
2025-04-08	90.000	91.900	89.450	91.325	87.728	183,230
2025-04-07	85.375	90.450	84.150	89.175	85.663	5,217
2025-04-04	91.325	91.900	88.000	90.150	86.599	191,352
2025-04-03	91.825	93.750	91.650	92.700	89.049	97,818
2025-04-02	93.675	94.500	92.750	93.275	89.601	13,715
2025-04-01	94.300	94.300	92.900	94.050	90.345	169,632
2025-03-31	93.125	93.863	92.000	92.600	88.953	143,820
2025-03-28	103.35	103.60	95.400	96.600	92.795	12,120
2025-03-27	101.10	104.60	99.500	104.00	99.904	59,756
2025-03-26	100.60	101.90	99.700	101.00	97.022	15,725
2025-03-25	100.13	101.60	99.300	101.48	97.478	1,545
2025-03-24	101.00	101.10	99.300	99.625	95.701	146,228
2025-03-21	101.00	101.20	99.050	99.750	95.821	5,119
2025-03-20	100.63	101.60	99.200	100.20	96.253	82,691
2025-03-19	102.28	102.40	100.40	101.18	97.190	22,351
2025-03-18	102.95	103.60	101.20	101.38	97.382	14,299
2025-03-17	103.65	104.20	102.50	102.95	98.895	79,794
2025-03-14	101.48	103.80	100.80	102.95	98.895	17,394
2025-03-13	101.28	102.90	101.00	102.65	98.607	15,732
2025-03-12	101.88	103.10	101.10	101.10	97.118	11,824
2025-03-11	102.65	103.00	101.10	101.18	97.190	60,017
2025-03-10	105.00	105.30	101.60	101.98	97.958	54,220
2025-03-07	105.00	105.30	103.40	105.00	100.86	15,955
2025-03-06	106.75	107.20	105.30	105.40	101.25	38,223
2025-03-05	105.00	107.50	104.90	105.80	101.63	8,366
2025-03-04	107.35	107.60	104.00	104.30	100.19	12,980
2025-03-03	105.70	108.50	105.70	107.05	102.83	7,556
2025-02-28	105.30	105.70	104.70	105.60	101.44	8,692
2025-02-27	105.10	105.80	104.20	105.70	101.54	5,189
2025-02-26	104.60	106.70	104.60	106.35	102.16	22,973

← NewerPage 7 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.