Vienna - Delayed Quote EUR

Erste Group Bank AG (EBS.VI)

43.97 -0.50 (-1.12%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 44.73 44.73 43.97 43.97 43.97 447,749
Apr 25, 2024 44.50 44.55 44.26 44.47 44.47 356,817
Apr 24, 2024 44.65 44.68 44.20 44.50 44.50 521,126
Apr 23, 2024 43.63 44.52 43.57 44.52 44.52 514,669
Apr 22, 2024 43.10 43.62 42.79 43.49 43.49 353,882
Apr 19, 2024 42.18 43.08 42.18 43.00 43.00 530,750
Apr 18, 2024 42.10 42.68 42.07 42.68 42.68 512,537
Apr 17, 2024 41.60 42.12 41.58 41.95 41.95 332,482
Apr 16, 2024 41.42 41.66 41.15 41.50 41.50 616,864
Apr 15, 2024 42.30 42.50 41.79 41.79 41.79 276,225
Apr 12, 2024 42.50 42.74 42.21 42.21 42.21 285,517
Apr 11, 2024 42.94 43.04 42.20 42.38 42.38 424,657
Apr 10, 2024 42.70 43.28 42.63 43.11 43.11 326,674
Apr 9, 2024 42.50 42.79 42.40 42.55 42.55 389,815
Apr 8, 2024 42.12 42.74 42.09 42.69 42.69 417,101
Apr 5, 2024 41.95 42.15 41.38 42.15 42.15 392,810
Apr 4, 2024 41.97 42.44 41.87 42.27 42.27 401,943
Apr 3, 2024 41.70 41.97 41.30 41.97 41.97 391,169
Apr 2, 2024 41.30 41.97 41.30 41.88 41.88 673,411
Mar 28, 2024 40.90 41.30 40.82 41.30 41.30 555,901
Mar 27, 2024 40.37 40.96 40.14 40.96 40.96 416,548
Mar 26, 2024 40.00 40.30 39.82 40.28 40.28 326,475
Mar 25, 2024 40.28 40.30 39.98 40.08 40.08 347,421
Mar 22, 2024 40.22 40.34 39.97 40.24 40.24 545,106
Mar 21, 2024 39.68 40.39 39.59 40.39 40.39 729,050
Mar 20, 2024 39.59 39.70 39.18 39.45 39.45 448,953
Mar 19, 2024 38.93 39.50 38.90 39.50 39.50 514,300
Mar 18, 2024 38.96 39.18 38.32 38.97 38.97 326,911
Mar 15, 2024 37.87 39.03 37.77 39.03 39.03 2,099,423
Mar 14, 2024 37.90 37.95 37.40 37.80 37.80 414,556
Mar 13, 2024 37.58 37.91 37.57 37.91 37.91 465,783
Mar 12, 2024 37.70 37.74 37.29 37.57 37.57 559,983
Mar 11, 2024 37.55 37.98 37.40 37.62 37.62 597,021
Mar 8, 2024 38.00 38.01 37.45 37.70 37.70 451,902
Mar 7, 2024 37.53 37.97 37.32 37.84 37.84 516,303
Mar 6, 2024 37.20 37.70 37.19 37.70 37.70 419,080
Mar 5, 2024 37.03 37.31 36.80 37.15 37.15 433,826
Mar 4, 2024 37.35 37.39 36.78 37.19 37.19 552,926
Mar 1, 2024 37.18 37.60 36.99 37.33 37.33 681,134
Feb 29, 2024 37.72 37.89 36.66 36.90 36.90 1,831,741
Feb 28, 2024 38.97 39.11 38.48 38.64 38.64 588,880
Feb 27, 2024 38.78 39.05 38.56 39.05 39.05 353,541
Feb 26, 2024 39.35 39.35 38.86 38.93 38.93 473,276
Feb 23, 2024 39.60 39.73 39.29 39.37 39.37 265,182
Feb 22, 2024 39.48 40.00 39.35 39.60 39.60 324,882
Feb 21, 2024 39.03 39.47 38.89 39.08 39.08 298,998
Feb 20, 2024 39.00 39.21 38.83 39.09 39.09 353,596
Feb 19, 2024 39.10 39.35 38.88 39.00 39.00 255,910
Feb 16, 2024 39.00 39.72 39.00 39.21 39.21 613,900
Feb 15, 2024 39.62 39.82 38.87 38.88 38.88 498,844
Feb 14, 2024 39.88 40.09 39.44 39.44 39.44 377,690
Feb 13, 2024 39.65 40.17 39.64 40.00 40.00 722,041
Feb 12, 2024 38.92 39.76 38.92 39.61 39.61 421,013
Feb 9, 2024 38.60 39.23 38.50 39.08 39.08 396,995
Feb 8, 2024 39.06 39.08 38.30 38.64 38.64 563,399
Feb 7, 2024 39.63 39.85 38.88 38.99 38.99 562,696
Feb 6, 2024 40.12 40.17 39.63 39.84 39.84 536,872
Feb 5, 2024 40.32 40.62 39.77 39.85 39.85 343,620
Feb 2, 2024 40.00 40.24 39.84 40.10 40.10 455,073
Feb 1, 2024 39.65 40.33 39.55 39.80 39.80 609,409
Jan 31, 2024 40.28 40.35 39.92 40.05 40.05 707,638
Jan 30, 2024 39.70 40.33 39.70 40.33 40.33 511,927
Jan 29, 2024 40.00 40.45 39.60 39.80 39.80 426,484
Jan 26, 2024 39.93 40.14 39.60 40.11 40.11 308,770
Jan 25, 2024 39.64 40.00 39.49 39.97 39.97 383,548
Jan 24, 2024 39.49 39.88 39.32 39.88 39.88 385,881
Jan 23, 2024 39.28 39.41 38.99 39.21 39.21 399,460
Jan 22, 2024 39.10 39.36 39.03 39.32 39.32 367,243
Jan 19, 2024 38.60 38.96 38.60 38.95 38.95 259,549
Jan 18, 2024 38.44 38.66 38.34 38.61 38.61 259,438
Jan 17, 2024 38.39 38.58 38.14 38.45 38.45 289,644
Jan 16, 2024 39.00 39.11 38.46 38.80 38.80 416,855
Jan 15, 2024 38.80 39.30 38.63 39.26 39.26 371,377
Jan 12, 2024 38.67 38.98 38.62 38.82 38.82 399,259
Jan 11, 2024 38.45 38.60 38.25 38.48 38.48 435,614
Jan 10, 2024 38.20 38.45 37.95 38.44 38.44 629,610
Jan 9, 2024 38.10 38.25 37.68 38.19 38.19 466,145
Jan 8, 2024 37.61 38.15 37.61 38.03 38.03 334,240
Jan 5, 2024 37.28 37.84 37.17 37.78 37.78 523,589
Jan 4, 2024 36.50 37.50 36.45 37.50 37.50 636,511
Jan 3, 2024 36.77 36.87 36.29 36.46 36.46 289,555
Jan 2, 2024 36.43 37.02 36.43 36.77 36.77 419,600
Dec 29, 2023 36.51 36.73 36.34 36.73 36.73 227,899
Dec 28, 2023 36.80 36.80 36.44 36.53 36.53 231,089
Dec 27, 2023 36.38 36.76 36.30 36.75 36.75 208,550
Dec 22, 2023 36.22 36.46 36.22 36.27 36.27 205,795
Dec 21, 2023 35.94 36.32 35.94 36.32 36.32 319,178
Dec 20, 2023 36.30 36.34 35.86 36.20 36.20 416,449
Dec 19, 2023 35.87 36.24 35.75 36.24 36.24 383,940
Dec 18, 2023 35.87 35.98 35.61 35.77 35.77 297,515
Dec 15, 2023 35.75 35.92 35.45 35.92 35.92 1,687,311
Dec 14, 2023 36.93 37.10 35.55 35.75 35.75 1,036,208
Dec 13, 2023 37.13 37.19 36.61 36.63 36.63 361,995
Dec 12, 2023 37.03 37.11 36.80 37.07 37.07 438,540
Dec 11, 2023 36.80 37.06 36.57 37.06 37.06 480,380
Dec 8, 2023 36.47 36.96 36.20 36.86 36.86 373,882
Dec 7, 2023 36.56 36.77 36.22 36.57 36.57 487,772
Dec 6, 2023 37.05 37.25 36.80 36.97 36.97 339,619
Dec 5, 2023 36.76 37.08 36.72 36.93 36.93 508,122
Dec 4, 2023 37.10 37.33 36.83 37.23 37.23 331,852
Dec 1, 2023 36.99 37.17 36.72 37.17 37.17 343,372
Nov 30, 2023 36.82 37.14 36.70 37.11 37.11 1,721,511
Nov 29, 2023 36.00 36.80 35.89 36.73 36.73 509,786
Nov 28, 2023 35.70 36.14 35.64 36.09 36.09 378,539
Nov 27, 2023 35.66 35.99 35.52 35.74 35.74 290,933
Nov 24, 2023 35.75 36.18 35.71 35.95 35.95 215,502
Nov 23, 2023 36.04 36.07 35.84 35.84 35.84 217,005
Nov 22, 2023 35.89 36.17 35.80 36.00 36.00 216,774
Nov 21, 2023 35.45 36.03 35.22 35.89 35.89 494,945
Nov 20, 2023 35.92 36.02 35.50 35.73 35.73 461,809
Nov 17, 2023 35.90 36.12 35.70 35.90 35.90 416,964
Nov 16, 2023 35.47 35.86 35.28 35.86 35.86 424,045
Nov 15, 2023 35.10 35.54 34.95 35.47 35.47 492,137
Nov 14, 2023 34.50 35.06 34.36 35.06 35.06 528,773
Nov 13, 2023 34.07 34.58 33.95 34.58 34.58 492,124
Nov 10, 2023 33.67 33.97 33.54 33.86 33.86 438,502
Nov 9, 2023 34.00 34.10 33.66 33.90 33.90 358,986
Nov 8, 2023 33.98 34.23 33.90 34.10 34.10 307,333
Nov 7, 2023 34.26 34.35 33.87 34.24 34.24 656,209
Nov 6, 2023 34.37 34.62 34.29 34.44 34.44 445,662
Nov 3, 2023 34.14 34.64 34.14 34.60 34.60 958,586
Nov 2, 2023 33.65 34.07 33.58 33.88 33.88 713,609
Nov 1, 2023 34.08 34.14 33.45 33.68 33.68 620,645
Oct 31, 2023 33.90 34.06 33.60 33.75 33.75 968,291
Oct 30, 2023 33.00 33.80 32.96 33.80 33.80 1,205,680
Oct 27, 2023 32.63 33.21 32.43 32.67 32.67 1,009,254
Oct 25, 2023 32.76 32.94 32.50 32.74 32.74 639,450
Oct 24, 2023 32.52 32.71 32.33 32.45 32.45 391,739
Oct 23, 2023 32.30 32.50 32.08 32.36 32.36 325,233
Oct 20, 2023 32.20 32.50 32.01 32.30 32.30 674,153
Oct 19, 2023 33.05 33.05 32.44 32.50 32.50 594,604
Oct 18, 2023 32.89 33.21 32.87 32.98 32.98 482,088
Oct 17, 2023 33.10 33.26 32.96 33.26 33.26 449,442
Oct 16, 2023 32.35 33.26 32.35 33.07 33.07 544,284
Oct 13, 2023 33.12 33.12 32.37 32.53 32.53 545,860
Oct 12, 2023 33.38 33.38 32.82 33.08 33.08 523,044
Oct 11, 2023 32.56 33.36 32.55 33.16 33.16 504,411
Oct 10, 2023 32.50 32.77 32.46 32.54 32.54 783,554
Oct 9, 2023 32.63 32.70 32.17 32.29 32.29 567,559
Oct 6, 2023 32.43 33.01 32.28 33.01 33.01 623,619
Oct 5, 2023 32.56 32.62 32.14 32.19 32.19 475,437
Oct 4, 2023 32.23 32.62 32.14 32.37 32.37 656,469
Oct 3, 2023 32.62 32.86 32.14 32.32 32.32 663,052
Oct 2, 2023 32.92 33.17 32.49 32.62 32.62 640,812
Sep 29, 2023 32.88 33.17 32.69 32.82 32.82 572,337
Sep 28, 2023 31.91 32.57 31.77 32.55 32.55 501,582
Sep 27, 2023 31.98 32.28 31.83 31.91 31.91 443,137
Sep 26, 2023 31.87 32.00 31.53 31.92 31.92 520,467
Sep 25, 2023 32.30 32.57 31.85 32.03 32.03 470,338
Sep 22, 2023 32.62 32.69 32.23 32.46 32.46 617,601
Sep 21, 2023 32.86 32.95 32.07 32.42 32.42 877,495
Sep 20, 2023 32.90 33.18 32.74 33.04 33.04 663,952
Sep 19, 2023 32.43 32.99 32.34 32.90 32.90 559,827
Sep 18, 2023 32.70 33.12 32.44 32.60 32.60 631,164
Sep 15, 2023 33.45 33.45 32.74 32.92 32.92 2,605,889
Sep 14, 2023 32.69 33.44 32.68 33.24 33.24 626,926
Sep 13, 2023 32.55 32.76 32.42 32.69 32.69 479,263
Sep 12, 2023 32.12 32.64 32.09 32.55 32.55 652,356
Sep 11, 2023 32.27 32.38 31.81 32.19 32.19 418,765
Sep 8, 2023 32.63 32.77 31.67 32.08 32.08 597,979
Sep 7, 2023 33.04 33.21 32.38 32.38 32.38 739,986
Sep 6, 2023 33.36 33.53 32.93 33.24 33.24 622,928
Sep 5, 2023 33.15 33.45 32.94 33.43 33.43 760,164
Sep 4, 2023 33.02 33.30 33.00 33.17 33.17 382,768
Sep 1, 2023 33.08 33.16 32.82 32.93 32.93 423,913
Aug 31, 2023 33.32 33.81 32.97 32.97 32.97 1,050,461
Aug 30, 2023 33.48 33.83 33.48 33.48 33.48 348,758
Aug 29, 2023 33.38 33.52 33.16 33.43 33.43 316,412
Aug 28, 2023 33.12 33.42 32.95 33.28 33.28 215,785
Aug 25, 2023 32.98 33.14 32.68 32.86 32.86 473,003
Aug 24, 2023 32.84 33.15 32.74 32.98 32.98 352,131
Aug 23, 2023 33.50 33.70 32.66 32.76 32.76 491,291
Aug 22, 2023 33.32 33.75 33.24 33.46 33.46 410,477
Aug 21, 2023 33.21 33.43 32.98 33.07 33.07 413,642
Aug 18, 2023 33.31 33.35 32.66 33.15 33.15 517,638
Aug 17, 2023 33.50 33.86 33.36 33.36 33.36 441,220
Aug 16, 2023 33.20 34.00 33.10 33.75 33.75 434,001
Aug 15, 2023 33.76 33.80 33.37 33.40 33.40 215,610
Aug 14, 2023 33.47 33.91 33.47 33.71 33.71 200,924
Aug 11, 2023 33.87 34.00 33.50 33.60 33.60 275,368
Aug 10, 2023 34.00 34.14 33.67 34.03 34.03 389,085
Aug 9, 2023 34.02 34.08 33.62 33.88 33.88 259,814
Aug 8, 2023 34.27 34.32 33.58 33.84 33.84 508,134
Aug 7, 2023 34.50 34.68 34.24 34.61 34.61 224,613
Aug 4, 2023 34.50 34.68 34.05 34.57 34.57 327,283
Aug 3, 2023 34.35 34.50 33.76 34.50 34.50 453,457
Aug 2, 2023 33.66 34.33 33.57 34.14 34.14 577,297
Aug 1, 2023 34.50 34.68 33.84 34.10 34.10 486,049
Jul 31, 2023 34.94 35.10 34.38 34.38 34.38 905,583
Jul 28, 2023 34.01 34.71 33.93 34.25 34.25 822,101
Jul 27, 2023 34.29 34.75 34.16 34.31 34.31 354,892
Jul 26, 2023 34.50 34.58 33.94 34.29 34.29 433,072
Jul 25, 2023 34.70 34.79 34.47 34.49 34.49 339,191
Jul 24, 2023 34.21 34.59 34.18 34.59 34.59 370,541
Jul 21, 2023 33.99 34.58 33.88 34.39 34.39 583,380
Jul 20, 2023 33.58 33.99 33.57 33.64 33.64 356,597
Jul 19, 2023 33.80 33.91 33.41 33.43 33.43 337,452
Jul 18, 2023 33.19 33.76 33.05 33.54 33.54 509,192
Jul 17, 2023 32.77 33.18 32.73 33.18 33.18 187,811
Jul 14, 2023 32.91 33.42 32.81 32.97 32.97 429,280
Jul 13, 2023 32.32 33.09 32.32 33.02 33.02 406,211
Jul 12, 2023 32.15 32.59 32.01 32.51 32.51 613,133
Jul 11, 2023 31.65 31.81 31.41 31.69 31.69 279,597
Jul 10, 2023 31.53 31.81 31.33 31.65 31.65 322,759
Jul 7, 2023 31.80 32.02 31.55 31.79 31.79 366,781
Jul 6, 2023 31.95 32.26 31.59 31.77 31.77 454,248
Jul 5, 2023 32.12 32.45 31.82 32.14 32.14 383,236
Jul 4, 2023 32.25 32.80 32.20 32.40 32.40 248,249
Jul 3, 2023 32.08 32.41 31.94 32.41 32.41 506,401
Jun 30, 2023 31.39 32.10 31.03 32.09 32.09 847,225
Jun 29, 2023 31.04 31.21 30.77 31.21 31.21 322,613
Jun 28, 2023 30.99 31.16 30.73 31.00 31.00 271,613
Jun 27, 2023 31.00 31.10 30.42 30.76 30.76 367,626
Jun 26, 2023 30.50 30.76 29.94 30.75 30.75 430,404
Jun 23, 2023 30.70 31.01 30.41 30.43 30.43 628,354
Jun 22, 2023 31.10 31.31 30.70 30.96 30.96 437,577
Jun 21, 2023 31.31 31.76 31.21 31.40 31.40 421,448
Jun 20, 2023 31.46 31.76 31.46 31.50 31.50 349,853
Jun 19, 2023 31.71 31.93 31.47 31.61 31.61 290,081
Jun 16, 2023 31.76 31.97 31.56 31.89 31.89 1,333,549
Jun 15, 2023 32.03 32.21 31.56 31.77 31.77 624,782
Jun 14, 2023 31.98 32.41 31.73 32.15 32.15 606,803
Jun 13, 2023 31.55 31.97 31.38 31.80 31.80 588,393
Jun 12, 2023 31.60 31.75 31.36 31.43 31.43 356,046
Jun 9, 2023 31.60 31.84 31.28 31.47 31.47 360,669
Jun 8, 2023 31.90 31.98 31.54 31.65 31.65 308,598
Jun 7, 2023 32.00 32.00 31.24 31.64 31.64 467,202
Jun 6, 2023 31.10 31.85 31.10 31.84 31.84 641,982
Jun 5, 2023 31.50 31.68 31.16 31.28 31.28 454,371
Jun 2, 2023 30.90 31.48 30.77 31.48 31.48 467,607
Jun 1, 2023 30.45 30.95 30.43 30.77 30.77 448,563
May 31, 2023 30.00 30.76 29.92 30.27 30.27 1,622,245
May 30, 2023 30.41 30.59 30.00 30.14 30.14 420,160
May 29, 2023 31.10 31.10 30.31 30.44 30.44 154,665
May 26, 2023 30.67 30.95 30.06 30.74 30.74 186,368
May 25, 2023 30.53 30.65 30.10 30.45 30.45 524,001
May 24, 2023 31.44 31.44 30.35 30.38 30.38 534,865
May 23, 2023 31.64 31.80 31.16 31.46 31.46 376,012
May 22, 2023 30.93 31.89 30.93 31.85 31.85 697,962
May 19, 2023 31.19 31.51 30.81 30.81 30.81 621,712
May 18, 2023 31.00 31.05 30.65 30.88 30.88 357,321
May 17, 2023 30.00 30.77 29.96 30.77 30.77 397,742
May 16, 2023 1.90 Dividend
May 16, 2023 29.35 30.46 29.30 30.13 30.13 749,321
May 15, 2023 31.65 31.65 30.74 31.17 29.27 774,843
May 12, 2023 31.82 31.98 31.01 31.30 29.39 617,316
May 11, 2023 32.46 32.46 31.42 31.87 29.93 456,528
May 10, 2023 32.45 32.62 31.80 32.19 30.23 550,635
May 9, 2023 32.95 32.95 32.17 32.29 30.32 494,958
May 8, 2023 32.48 33.12 32.45 33.07 31.05 403,370
May 5, 2023 31.91 32.57 31.89 32.41 30.43 429,737
May 4, 2023 32.46 32.76 31.73 31.80 29.86 521,949
May 3, 2023 32.80 32.84 32.35 32.55 30.57 401,157
May 2, 2023 33.10 33.41 32.40 32.41 30.43 765,289
Apr 28, 2023 33.30 33.45 32.26 32.91 30.90 838,913
Apr 27, 2023 32.22 32.93 32.14 32.84 30.84 466,108
Apr 26, 2023 32.00 32.51 31.42 32.38 30.41 471,742

Related Tickers

RBI.VI Raiffeisen Bank International AG
18.25
+1.16%
 
BG.VI BAWAG Group AG
57.50
+0.17%
 
KOMB.PR Komercní banka, a.s.
862.00
+0.06%
 
MONET.PR MONETA Money Bank, a.s.
97.00
-6.19%
 
CBK.DE Commerzbank AG
14.11
+0.36%
 
GLE.PA Société Générale Société anonyme
25.34
+0.96%
 
OTP.BD OTP Bank Nyrt.
17,710.00
+2.79%
 
ADKO.VI Addiko Bank AG
18.00
0.00%
 
BNP.PA BNP Paribas SA
67.01
-1.97%
 
GLE.VI Société Générale Société anonyme
25.27
-0.57%