CTS Eventim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	81.600	83.150	81.600	82.450	79.202	44,944
2024-11-27	82.250	82.500	81.400	82.300	79.058	40,922
2024-11-26	80.450	82.400	80.000	81.725	78.506	86,415
2024-11-25	82.450	83.050	80.998	81.425	78.218	250,231
2024-11-22	82.650	83.100	80.750	82.950	79.683	230,716
2024-11-21	84.700	84.700	76.950	82.400	79.154	253,207
2024-11-20	91.125	91.400	89.700	90.750	87.175	2,924
2024-11-19	90.200	90.950	89.200	90.200	86.647	17,126
2024-11-18	91.825	91.950	89.750	90.600	87.031	3,149
2024-11-15	93.025	93.750	91.550	92.100	88.472	3,081
2024-11-14	91.675	93.850	91.550	93.275	89.601	22,946
2024-11-13	91.375	91.600	90.200	90.650	87.079	14,846
2024-11-12	91.625	92.350	90.800	91.725	88.112	10,369
2024-11-11	88.500	92.600	88.500	92.500	88.857	6,688
2024-11-08	87.350	89.350	87.350	87.875	84.414	34,800
2024-11-07	94.300	94.900	85.950	87.075	83.645	24,425
2024-11-06	96.800	97.800	94.150	95.075	91.330	36,757
2024-11-05	96.700	97.050	96.050	97.025	93.203	26,576
2024-11-04	97.875	98.050	96.750	97.900	94.044	33,121
2024-11-01	96.600	98.050	96.319	96.950	93.131	20,823
2024-10-31	97.225	97.400	96.100	96.600	92.795	13,211
2024-10-30	99.825	100.00	97.500	98.450	94.572	2,129
2024-10-29	99.825	100.50	99.300	100.40	96.445	27,205
2024-10-28	97.850	100.10	97.850	99.850	95.917	115,166
2024-10-25	97.700	98.000	96.800	97.675	93.828	111,325
2024-10-24	98.375	98.500	97.150	97.775	93.924	54,306
2024-10-23	98.150	99.200	97.900	97.900	94.044	46,957
2024-10-22	98.175	98.700	97.300	97.325	93.491	159,121
2024-10-21	98.650	99.350	98.150	98.750	94.860	80,191
2024-10-18	99.450	100.00	98.550	99.150	95.245	25,049
2024-10-17	98.375	99.800	98.275	98.275	94.404	34,563
2024-10-16	96.850	98.600	96.650	98.250	94.380	32,124
2024-10-15	98.375	98.800	97.175	97.175	93.347	106,361
2024-10-14	97.425	98.500	97.400	97.775	93.924	4,169
2024-10-11	96.900	99.350	96.600	97.425	93.588	33,463
2024-10-10	96.300	96.450	95.700	96.200	92.411	112,729
2024-10-09	95.625	96.250	94.950	95.225	91.474	2,634
2024-10-08	93.475	95.400	93.200	94.350	90.634	16,288
2024-10-07	93.325	94.250	92.800	93.825	90.129	72,685
2024-10-04	92.600	93.025	92.050	92.350	88.712	7,762
2024-10-03	93.275	93.800	92.800	93.575	89.889	24,091
2024-10-02	92.000	93.450	92.000	92.800	89.145	159,874
2024-10-01	93.725	94.400	92.250	92.650	89.001	8,933
2024-09-30	92.250	93.800	92.100	93.375	89.697	110,512
2024-09-27	91.075	92.450	90.850	91.125	87.536	17,616
2024-09-26	90.650	91.550	90.450	91.175	87.584	5,662
2024-09-25	88.850	90.450	88.800	89.825	86.287	8,143
2024-09-24	89.300	89.300	88.500	88.750	85.254	28,638
2024-09-23	87.825	89.100	87.600	88.450	84.966	2,790
2024-09-20	88.900	89.100	87.500	88.450	84.966	36,830
2024-09-19	86.526	89.050	86.526	88.500	85.014	7,485
2024-09-18	86.100	86.300	85.700	85.925	82.541	57,669
2024-09-17	86.450	87.000	85.650	86.650	83.237	7,649
2024-09-16	86.700	86.986	85.000	86.200	82.805	7,439
2024-09-13	87.475	87.750	86.900	87.475	84.029	9,667
2024-09-12	87.425	87.650	87.025	87.025	83.597	3,995
2024-09-11	87.675	88.050	86.100	86.200	82.805	13,757
2024-09-10	86.900	87.350	86.300	86.700	83.285	2,598
2024-09-09	85.675	87.100	85.600	86.450	83.045	3,972
2024-09-06	86.400	86.800	85.250	86.350	82.949	3,957

← NewerPage 9 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.