CTS Eventim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	105.00	107.00	105.00	105.10	100.96	15,206
2025-02-24	104.60	106.60	104.50	105.90	101.73	18,943
2025-02-21	104.10	105.00	103.50	104.70	100.58	20,991
2025-02-20	104.80	105.60	103.25	103.25	99.183	67,619
2025-02-19	104.50	107.10	103.60	105.10	100.96	81,037
2025-02-18	101.08	106.30	101.00	104.50	100.38	103,010
2025-02-17	99.025	100.40	98.050	98.875	94.980	27,935
2025-02-14	99.125	99.351	98.750	98.750	94.860	18,101
2025-02-13	99.800	99.800	99.000	99.225	95.317	3,998
2025-02-12	97.950	99.600	97.950	99.450	95.533	45,470
2025-02-11	97.875	99.150	97.700	98.650	94.764	9,844
2025-02-10	98.175	98.350	97.050	97.800	93.948	26,509
2025-02-07	96.850	98.200	96.800	97.325	93.491	38,534
2025-02-06	97.075	97.300	95.800	96.800	92.987	49,175
2025-02-05	95.775	97.400	95.700	96.500	92.699	44,578
2025-02-04	94.950	97.300	94.500	96.700	92.891	304,375
2025-02-03	92.400	96.675	92.350	96.000	92.219	51,994
2025-01-31	94.150	94.900	94.150	94.250	90.538	23,977
2025-01-30	91.275	94.200	91.150	93.525	89.841	19,529
2025-01-29	91.225	92.350	91.150	91.925	88.304	64,304
2025-01-28	91.875	92.650	91.100	91.675	88.064	80,576
2025-01-27	90.200	91.900	89.600	90.950	87.368	141,970
2025-01-24	90.950	91.250	90.000	90.950	87.368	14,643
2025-01-23	88.850	90.650	88.550	90.400	86.839	5,322
2025-01-22	90.000	90.150	88.700	89.925	86.383	12,132
2025-01-21	91.025	91.450	90.022	91.025	87.440	31,536
2025-01-20	90.450	91.200	89.900	90.700	87.127	10,777
2025-01-17	89.725	90.700	89.700	89.825	86.287	41,197
2025-01-16	89.425	90.300	88.950	89.575	86.047	73,675
2025-01-15	90.100	90.100	87.950	89.125	85.614	32,007
2025-01-14	89.500	92.100	89.500	91.225	87.632	165,031
2025-01-13	86.750	86.750	85.650	86.600	83.189	17,414
2025-01-10	86.700	88.950	86.700	86.850	83.429	40,764
2025-01-09	86.100	86.850	85.875	85.875	82.492	2,450
2025-01-08	86.650	87.700	86.175	87.025	83.597	77,555
2025-01-07	84.150	85.000	83.750	84.250	80.932	5,433
2025-01-06	84.200	84.900	83.250	84.800	81.460	10,719
2025-01-03	84.900	85.450	83.950	84.150	80.835	5,317
2025-01-02	83.175	85.250	82.650	84.500	81.172	4,297
2024-12-31	82.850	82.850	82.850	82.850	79.587	0
2024-12-30	82.350	82.850	81.300	82.850	79.587	2,292
2024-12-27	82.150	83.300	81.750	82.850	79.587	1,132
2024-12-24	81.525	81.525	81.525	81.525	78.314	0
2024-12-23	81.825	82.550	81.500	81.525	78.314	5,681
2024-12-20	81.925	82.300	80.550	82.200	78.962	7,748
2024-12-19	80.650	83.000	80.650	82.050	78.818	6,862
2024-12-18	81.425	82.100	81.075	81.075	77.882	15,207
2024-12-17	81.925	82.450	81.350	81.925	78.698	161,186
2024-12-16	82.450	83.300	82.050	82.350	79.106	19,724
2024-12-13	83.325	83.800	82.750	83.225	79.947	3,775
2024-12-12	84.050	85.000	83.250	84.400	81.076	87,950
2024-12-11	82.500	84.400	82.500	83.425	80.139	123,557
2024-12-10	82.600	83.250	82.500	82.950	79.683	14,061
2024-12-09	86.900	86.900	83.000	83.725	80.427	68,398
2024-12-06	86.250	87.050	85.550	86.200	82.805	7,005
2024-12-05	85.000	86.800	85.000	86.150	82.757	16,280
2024-12-04	86.700	86.800	83.850	84.550	81.220	19,051
2024-12-03	85.775	86.750	84.900	85.775	82.396	57,699
2024-12-02	83.950	87.050	83.950	86.100	82.709	40,012
2024-11-29	82.850	83.925	82.850	83.925	80.619	46,677

← NewerPage 8 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.