OTC Markets OTCPK - Delayed Quote
USD
CTS Eventim AG & Co. KGaA (CEVMY)
17.71
-0.09
(-0.53%)
At close: November 5 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
17.70
17.70
17.70
17.70
17.70
-
Nov 5, 2026
17.41
17.70
17.26
17.70
17.70
1,326
Nov 4, 2026
17.80
17.80
17.80
17.80
17.80
-
Nov 3, 2026
17.80
17.80
17.80
17.80
17.80
-
Nov 2, 2026
17.80
17.80
17.80
17.80
17.80
-
Oct 30, 2026
17.80
17.80
17.80
17.80
17.80
-
Oct 29, 2026
17.72
17.80
17.59
17.80
17.80
373
Oct 28, 2026
17.65
17.65
17.65
17.65
17.65
-
Oct 27, 2026
17.65
17.65
17.65
17.65
17.65
-
Oct 26, 2026
17.65
17.67
17.65
17.65
17.65
2,765
Oct 23, 2026
17.09
17.09
17.09
17.09
17.09
150
Oct 22, 2026
17.03
17.03
17.03
17.03
17.03
-
Oct 21, 2026
18.00
18.00
17.03
17.03
17.03
14,862
Oct 20, 2026
17.52
17.76
17.40
17.41
17.41
8,752
Oct 19, 2026
17.06
17.06
17.06
17.06
17.06
-
Oct 16, 2026
17.06
17.06
17.06
17.06
17.06
-
Oct 15, 2026
17.06
17.06
17.06
17.06
17.06
199
Oct 14, 2026
17.04
17.04
17.04
17.04
17.04
-
Oct 13, 2026
15.56
17.04
15.56
17.04
17.04
951
Oct 12, 2026
15.31
15.31
15.31
15.31
15.31
430
Oct 9, 2026
15.79
15.79
15.79
15.79
15.79
106
Oct 8, 2026
15.06
15.06
15.06
15.06
15.06
-
Oct 7, 2026
15.06
15.06
15.06
15.06
15.06
188
Oct 6, 2026
15.51
15.51
15.51
15.51
15.51
-
Oct 5, 2026
15.47
15.51
15.47
15.51
15.51
549
Oct 2, 2026
15.24
15.29
15.00
15.29
15.29
1,564
Oct 1, 2026
14.85
14.85
14.85
14.85
14.85
193
Sep 30, 2026
14.43
14.43
14.43
14.43
14.43
238
Sep 29, 2026
15.38
15.38
15.38
15.38
15.38
100
Sep 28, 2026
15.50
15.50
15.50
15.50
15.50
250
Sep 25, 2026
14.98
14.98
14.98
14.98
14.98
363
Sep 24, 2026
15.30
15.30
15.30
15.30
15.30
-
Sep 23, 2026
15.30
15.30
15.30
15.30
15.30
-
Sep 22, 2026
15.50
15.50
15.30
15.30
15.30
1,245
Sep 21, 2026
15.38
15.38
15.38
15.38
15.38
855
Sep 18, 2026
15.00
15.00
15.00
15.00
15.00
500
Sep 17, 2026
15.74
15.74
15.74
15.74
15.74
-
Sep 16, 2026
15.74
15.74
15.74
15.74
15.74
354
Sep 15, 2026
14.73
14.73
14.73
14.73
14.73
449
Sep 14, 2026
17.00
17.00
17.00
17.00
17.00
-
Sep 11, 2026
17.00
17.00
17.00
17.00
17.00
-
Sep 10, 2026
17.00
17.00
17.00
17.00
17.00
-
Sep 9, 2026
17.00
17.00
17.00
17.00
17.00
-
Sep 8, 2026
17.00
17.00
17.00
17.00
17.00
-
Sep 4, 2026
17.00
17.00
17.00
17.00
17.00
-
Sep 3, 2026
17.00
17.00
17.00
17.00
17.00
-
Sep 2, 2026
16.75
17.00
16.75
17.00
17.00
200
Sep 1, 2026
16.12
16.12
16.12
16.12
16.12
102
Aug 31, 2026
16.46
16.46
16.46
16.46
16.46
190
Aug 28, 2026
16.88
16.88
16.88
16.88
16.88
-
Aug 27, 2026
16.88
16.88
16.88
16.88
16.88
-
Aug 26, 2026
16.88
16.88
16.88
16.88
16.88
-
Aug 25, 2026
16.88
16.88
16.88
16.88
16.88
-
Aug 24, 2026
16.88
16.88
16.88
16.88
16.88
310
Aug 21, 2026
15.90
15.90
15.90
15.90
15.90
260
Aug 20, 2026
17.01
17.01
17.01
17.01
17.01
-
Aug 19, 2026
17.01
17.01
17.01
17.01
17.01
-
Aug 18, 2026
17.01
17.01
17.01
17.01
17.01
-
Aug 17, 2026
17.01
17.01
17.01
17.01
17.01
-
Aug 14, 2026
17.01
17.01
17.01
17.01
17.01
501
Aug 13, 2026
16.42
16.42
16.42
16.42
16.42
-
Aug 12, 2026
16.42
16.42
16.42
16.42
16.42
-
Aug 11, 2026
16.43
16.43
16.42
16.42
16.42
726
Aug 10, 2026
16.57
16.57
16.57
16.57
16.57
-
Aug 7, 2026
16.57
16.57
16.57
16.57
16.57
871
Aug 6, 2026
15.42
15.42
15.42
15.42
15.42
-
Aug 5, 2026
15.42
15.42
15.42
15.42
15.42
-
Aug 4, 2026
15.42
15.42
15.42
15.42
15.42
-
Aug 3, 2026
15.42
15.42
15.42
15.42
15.42
-
Jul 31, 2026
15.42
15.42
15.42
15.42
15.42
175
Jul 30, 2026
16.86
16.86
16.86
16.86
16.86
-
Jul 29, 2026
16.86
16.86
16.86
16.86
16.86
526
Jul 28, 2026
16.67
16.67
16.67
16.67
16.67
177
Jul 27, 2026
16.06
16.06
16.06
16.06
16.06
736
Jul 24, 2026
15.53
15.53
14.86
14.86
14.86
919
Jul 23, 2026
16.00
16.00
16.00
16.00
16.00
314
Jul 22, 2026
15.80
15.80
15.80
15.80
15.80
1,091
Jul 21, 2026
15.88
15.88
15.88
15.88
15.88
-
Jul 20, 2026
15.88
15.88
15.88
15.88
15.88
741
Jul 17, 2026
15.69
15.69
15.69
15.69
15.69
389
Jul 16, 2026
15.59
15.59
15.59
15.59
15.59
858
Jul 15, 2026
14.85
15.17
14.85
14.85
14.85
16,086
Jul 14, 2026
15.41
15.48
15.41
15.48
15.48
3,139
Jul 13, 2026
15.50
15.50
15.45
15.45
15.45
1,062
Jul 10, 2026
15.54
15.54
15.54
15.54
15.54
165
Jul 9, 2026
14.90
14.94
14.90
14.94
14.94
418
Jul 8, 2026
15.10
15.10
15.10
15.10
15.10
1,555
Jul 7, 2026
15.93
15.93
15.44
15.44
15.44
1,523
Jul 6, 2026
15.80
15.80
15.80
15.80
15.80
-
Jul 2, 2026
15.21
15.80
15.21
15.80
15.80
300
Jul 1, 2026
14.13
14.13
14.13
14.13
14.13
-
Jun 30, 2026
14.13
14.13
14.13
14.13
14.13
314
Jun 29, 2026
13.92
13.92
13.92
13.92
13.92
1,065
Jun 26, 2026
14.27
14.27
14.27
14.27
14.27
-
Jun 25, 2026
14.22
14.27
14.22
14.27
14.27
813
Jun 24, 2026
15.60
15.60
15.60
15.60
15.60
-
Jun 23, 2026
15.60
15.60
15.60
15.60
15.60
-
Jun 22, 2026
15.60
15.60
15.60
15.60
15.60
-
Jun 18, 2026
15.60
15.60
15.60
15.60
15.60
-
Jun 17, 2026
15.60
15.60
15.60
15.60
15.60
405
Jun 16, 2026
14.50
14.50
14.50
14.50
14.50
-
Jun 15, 2026
14.50
14.50
14.50
14.50
14.50
-
Jun 12, 2026
14.50
14.50
14.50
14.50
14.50
-
Jun 11, 2026
14.50
14.50
14.50
14.50
14.50
2,108
Jun 10, 2026
14.84
14.84
14.84
14.84
14.84
-
Jun 9, 2026
14.84
14.84
14.84
14.84
14.84
100
Jun 8, 2026
15.53
15.53
15.53
15.53
15.53
-
Jun 5, 2026
16.07
16.38
15.53
15.53
15.53
2,048
Jun 4, 2026
15.65
15.65
15.65
15.65
15.65
2,326
Jun 3, 2026
15.52
16.28
15.52
16.28
16.28
8,538
Jun 2, 2026
16.93
17.12
16.85
17.12
17.12
1,934
Jun 1, 2026
17.70
18.17
17.33
18.17
18.17
6,807
May 29, 2026
0.41778
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
17.46
18.20
17.46
18.20
18.20
672
May 28, 2026
16.83
18.19
16.38
17.92
17.50
23,572
May 27, 2026
16.84
17.18
16.84
17.18
16.78
300
May 26, 2026
16.00
16.00
16.00
16.00
15.63
-
May 22, 2026
16.00
16.00
16.00
16.00
15.63
100
May 21, 2026
16.61
16.61
16.61
16.61
16.22
-
May 20, 2026
16.27
16.61
16.27
16.61
16.22
200
May 19, 2026
15.93
15.93
15.93
15.93
15.56
-
May 18, 2026
15.93
15.93
15.93
15.93
15.56
-
May 15, 2026
15.93
15.93
15.93
15.93
15.56
-
May 14, 2026
15.93
15.93
15.93
15.93
15.56
-
May 13, 2026
15.93
15.93
15.93
15.93
15.56
100
May 12, 2026
16.01
16.01
16.01
16.01
15.64
-
May 11, 2026
16.01
16.01
16.01
16.01
15.64
-
May 8, 2026
16.01
16.01
16.01
16.01
15.64
-
May 7, 2026
16.01
16.01
16.01
16.01
15.64
-
May 6, 2026
16.01
16.01
16.01
16.01
15.64
-
May 5, 2026
16.01
16.01
16.01
16.01
15.64
-
May 4, 2026
16.01
16.01
16.01
16.01
15.64
-
May 1, 2026
16.01
16.01
16.01
16.01
15.64
-
Apr 30, 2026
15.50
16.01
15.50
16.01
15.64
6,790
Apr 29, 2026
16.46
16.46
16.46
16.46
16.07
-
Apr 28, 2026
16.46
16.46
16.46
16.46
16.07
-
Apr 27, 2026
16.46
16.46
16.46
16.46
16.07
225
Apr 24, 2026
16.31
16.31
16.31
16.31
15.93
-
Apr 23, 2026
16.31
16.31
16.31
16.31
15.93
-
Apr 22, 2026
16.31
16.31
16.31
16.31
15.93
-
Apr 21, 2026
16.31
16.31
16.31
16.31
15.93
-
Apr 20, 2026
16.31
16.31
16.31
16.31
15.93
-
Apr 17, 2026
16.31
16.31
16.31
16.31
15.93
-
Apr 16, 2026
16.31
16.31
16.31
16.31
15.93
200
Apr 15, 2026
16.70
16.70
16.70
16.70
16.31
3,000
Apr 14, 2026
16.55
16.55
16.55
16.55
16.16
2,621
Apr 13, 2026
15.80
16.30
15.80
16.30
15.92
4,031
Apr 10, 2026
14.81
14.81
14.81
14.81
14.46
-
Apr 9, 2026
14.81
14.81
14.81
14.81
14.46
-
Apr 8, 2026
14.81
14.81
14.81
14.81
14.46
-
Apr 7, 2026
14.81
14.81
14.81
14.81
14.46
-
Apr 6, 2026
14.81
14.81
14.81
14.81
14.46
364
Apr 2, 2026
12.87
12.87
12.87
12.87
12.57
-
Apr 1, 2026
12.87
12.87
12.87
12.87
12.57
-
Mar 31, 2026
12.87
12.87
12.87
12.87
12.57
-
Mar 30, 2026
12.87
12.87
12.87
12.87
12.57
141
Mar 27, 2026
14.48
14.56
14.05
14.05
13.72
451
Mar 26, 2026
18.59
19.28
18.59
19.28
18.83
500
Mar 25, 2026
18.20
18.20
18.20
18.20
17.78
-
Mar 24, 2026
18.20
18.20
18.20
18.20
17.78
-
Mar 23, 2026
18.20
18.20
18.20
18.20
17.78
-
Mar 20, 2026
18.58
18.65
18.20
18.20
17.78
477
Mar 19, 2026
19.30
19.30
19.30
19.30
18.85
-
Mar 18, 2026
19.30
19.30
19.30
19.30
18.85
250
Mar 17, 2026
19.63
19.63
19.63
19.63
19.17
143
Mar 16, 2026
19.40
19.40
19.40
19.40
18.95
500
Mar 13, 2026
20.00
20.00
20.00
20.00
19.53
-
Mar 12, 2026
20.00
20.00
20.00
20.00
19.53
-
Mar 11, 2026
20.76
20.76
20.00
20.00
19.53
501
Mar 10, 2026
19.58
19.58
19.58
19.58
19.12
-
Mar 9, 2026
19.58
19.58
19.58
19.58
19.12
-
Mar 6, 2026
18.70
19.58
18.70
19.58
19.12
775
Mar 5, 2026
19.55
19.55
18.67
18.67
18.23
1,017
Mar 4, 2026
19.55
19.55
19.55
19.55
19.09
-
Mar 3, 2026
19.55
19.55
19.55
19.55
19.09
-
Mar 2, 2026
19.55
19.55
19.55
19.55
19.09
-
Feb 27, 2026
19.55
19.55
19.55
19.55
19.09
-
Feb 26, 2026
19.55
19.55
19.55
19.55
19.09
-
Feb 25, 2026
19.55
19.55
19.55
19.55
19.09
-
Feb 24, 2026
19.55
19.55
19.55
19.55
19.09
-
Feb 23, 2026
19.55
19.55
19.55
19.55
19.09
100
Feb 20, 2026
19.67
19.67
19.67
19.67
19.21
100
Feb 19, 2026
18.70
18.70
18.70
18.70
18.26
-
Feb 18, 2026
18.70
18.70
18.70
18.70
18.26
-
Feb 17, 2026
18.70
18.70
18.70
18.70
18.26
131
Feb 13, 2026
19.75
19.75
19.75
19.75
19.29
-
Feb 12, 2026
19.75
19.75
19.75
19.75
19.29
-
Feb 11, 2026
19.75
19.75
19.75
19.75
19.29
-
Feb 10, 2026
20.00
20.60
19.75
19.75
19.29
2,257
Feb 9, 2026
20.15
20.15
20.15
20.15
19.68
-
Feb 6, 2026
18.69
20.15
18.69
20.15
19.68
1,811
Feb 5, 2026
21.85
21.85
21.85
21.85
21.34
-
Feb 4, 2026
21.85
21.85
21.85
21.85
21.34
-
Feb 3, 2026
21.85
21.85
21.85
21.85
21.34
-
Feb 2, 2026
21.85
21.85
21.85
21.85
21.34
-
Jan 30, 2026
21.85
21.85
21.85
21.85
21.34
-
Jan 29, 2026
21.85
21.85
21.85
21.85
21.34
-
Jan 28, 2026
21.85
21.85
21.85
21.85
21.34
-
Jan 27, 2026
21.85
21.85
21.85
21.85
21.34
-
Jan 26, 2026
21.85
21.85
21.85
21.85
21.34
-
Jan 23, 2026
21.85
21.85
21.85
21.85
21.34
-
Jan 22, 2026
21.85
21.85
21.85
21.85
21.34
-
Jan 21, 2026
21.85
21.85
21.85
21.85
21.34
-
Jan 20, 2026
21.85
21.85
21.85
21.85
21.34
-
Jan 16, 2026
21.85
21.85
21.85
21.85
21.34
-
Jan 15, 2026
22.10
22.10
21.85
21.85
21.34
325
Jan 14, 2026
22.89
22.89
22.89
22.89
22.36
-
Jan 13, 2026
22.89
22.89
22.89
22.89
22.36
-
Jan 12, 2026
22.89
22.89
22.89
22.89
22.36
-
Jan 9, 2026
22.99
22.99
22.89
22.89
22.36
1,001
Jan 8, 2026
23.87
23.87
23.87
23.87
23.31
633
Jan 7, 2026
23.60
23.60
23.60
23.60
23.05
208
Jan 6, 2026
23.55
23.55
23.55
23.55
23.00
102
Jan 5, 2026
23.50
23.50
23.50
23.50
22.95
-
Jan 2, 2026
23.50
23.50
23.50
23.50
22.95
-
Dec 31, 2025
23.50
23.50
23.50
23.50
22.95
-
Dec 30, 2025
23.50
23.50
23.50
23.50
22.95
-
Dec 29, 2025
23.50
23.50
23.50
23.50
22.95
-
Dec 26, 2025
23.50
23.50
23.50
23.50
22.95
-
Dec 24, 2025
23.50
23.50
23.50
23.50
22.95
-
Dec 23, 2025
23.50
23.50
23.50
23.50
22.95
-
Dec 22, 2025
23.50
23.50
23.50
23.50
22.95
-
Dec 19, 2025
23.50
23.50
23.50
23.50
22.95
-
Dec 18, 2025
23.50
23.50
23.50
23.50
22.95
-
Dec 17, 2025
23.50
23.50
23.50
23.50
22.95
-
Dec 16, 2025
23.50
23.50
23.50
23.50
22.95
-
Dec 15, 2025
23.50
23.50
23.50
23.50
22.95
-
Dec 12, 2025
23.50
23.50
23.50
23.50
22.95
-
Dec 11, 2025
23.50
23.50
23.50
23.50
22.95
-
Dec 10, 2025
23.50
23.50
23.50
23.50
22.95
-
Dec 9, 2025
23.50
23.50
23.50
23.50
22.95
-
Dec 8, 2025
23.50
23.50
23.50
23.50
22.95
-
Dec 5, 2025
23.50
23.50
23.50
23.50
22.95
-
Dec 4, 2025
23.50
23.50
23.50
23.50
22.95
-
Dec 3, 2025
23.50
23.50
23.50
23.50
22.95
-
Dec 2, 2025
23.50
23.50
23.50
23.50
22.95
-
Dec 1, 2025
23.50
23.50
23.50
23.50
22.95
-
Nov 28, 2025
23.50
23.50
23.50
23.50
22.95
-
Nov 26, 2025
23.50
23.50
23.50
23.50
22.95
-
Nov 25, 2025
23.50
23.50
23.50
23.50
22.95
-
Nov 24, 2025
23.50
23.50
23.50
23.50
22.95
-
Nov 21, 2025
23.50
23.50
23.50
23.50
22.95
-
Nov 20, 2025
23.50
23.50
23.50
23.50
22.95
-
Nov 19, 2025
23.50
23.50
23.50
23.50
22.95
-
Nov 18, 2025
23.50
23.50
23.50
23.50
22.95
-
Nov 17, 2025
23.50
23.50
23.50
23.50
22.95
-
Nov 14, 2025
23.50
23.50
23.50
23.50
22.95
503
Nov 13, 2025
21.54
21.54
21.54
21.54
21.04
-
Nov 12, 2025
21.54
21.54
21.54
21.54
21.04
-
Nov 11, 2025
21.54
21.54
21.54
21.54
21.04
-
Nov 10, 2025
21.54
21.54
21.54
21.54
21.04
-
Nov 7, 2025
21.54
21.54
21.54
21.54
21.04
-
