U.S. Markets open in 1 hr 46 mins

ERSTE GROUP BANK AG (EBS.VI)


Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
33.580.00 (0.00%)
As of 5:33PM CEST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 24, 201733.3833.6233.2833.5833.58590,501
May 24, 201733.3833.6233.2833.5833.58590,501
May 23, 201733.3333.8733.1333.6933.69719,738
May 23, 20171 Dividend
May 22, 201734.0134.3533.9234.0334.03654,183
May 19, 201733.4234.2233.2334.1734.17939,538
May 18, 201733.7133.7432.5333.3233.321,426,017
May 17, 201733.5134.2833.0634.0034.001,584,487
May 16, 201733.5133.9533.4733.6733.67750,132
May 15, 201733.2033.7133.1133.7133.71626,075
May 12, 201732.8533.2632.7532.9932.99847,036
May 11, 201732.6032.8532.5832.6932.69691,217
May 10, 201732.6332.8132.1932.6332.63670,658
May 09, 201732.5032.8132.4932.5132.51571,940
May 08, 201732.7532.8032.3032.5832.58986,079
May 05, 201731.7532.5831.1232.5532.551,678,801
May 04, 201731.9933.0031.9932.2432.241,072,279
May 03, 201732.1032.3332.0032.0132.01965,242
May 02, 201732.8232.9732.1532.1532.15919,348
Apr 28, 201732.7032.9732.4432.8232.821,438,882
Apr 27, 201732.4632.9232.3532.7932.791,039,988
Apr 26, 201732.2032.6631.7032.6232.621,147,024
Apr 25, 201732.1332.6032.0332.2032.201,154,019
Apr 24, 201731.3032.4831.0632.2632.262,236,471
Apr 21, 201730.4930.8530.4030.7330.731,023,299
Apr 20, 201729.9030.5829.7330.4430.441,050,509
Apr 19, 201729.3229.9429.3229.8329.83769,542
Apr 18, 201729.9530.0029.2629.4229.421,206,015
Apr 13, 201730.0030.0829.6029.9529.95775,761
Apr 12, 201730.6030.8129.9230.1430.14724,673
Apr 11, 201730.6530.9430.3630.3630.36772,638
Apr 10, 201731.0031.1730.7531.0431.04503,511
Apr 07, 201730.4831.0430.4831.0431.041,026,572
Apr 06, 201729.9030.8729.8430.7530.75760,300
Apr 05, 201730.5630.8330.0930.0930.09802,117
Apr 04, 201730.2630.4429.8430.3430.34586,118
Apr 03, 201730.8030.8030.2330.3730.37652,003
Mar 31, 201730.5030.7630.3030.5230.52660,737
Mar 30, 201730.7430.8830.3130.6930.69555,789
Mar 29, 201730.4530.7530.0930.6130.61785,087
Mar 28, 201730.6830.6830.1530.2830.28795,897
Mar 27, 201730.0730.4430.0230.4230.42607,578
Mar 24, 201730.3030.6730.1130.6730.67620,184
Mar 23, 201730.0030.2529.5830.2530.25750,613
Mar 22, 201729.8030.0529.2529.7529.75863,242
Mar 21, 201730.5130.6229.6329.7629.76713,274
Mar 20, 201729.7630.2529.7629.9229.92626,953
Mar 17, 201730.3230.6329.9830.0230.022,073,977
Mar 16, 201730.2630.8830.2630.6230.621,264,274
Mar 15, 201730.0830.5930.0630.0630.06738,052
Mar 14, 201730.5030.6230.1630.2230.22794,735
Mar 13, 201730.6531.1530.4630.6630.66620,946
Mar 10, 201729.8030.7629.8030.7430.741,448,764
Mar 09, 201729.4529.9929.3029.8229.821,148,094
Mar 08, 201728.8029.4628.6829.4629.46759,488
Mar 07, 201728.8128.9928.6728.9228.92570,911
Mar 06, 201728.6229.0628.5728.8828.88605,803
Mar 03, 201728.4629.2028.4228.8328.831,287,362
Mar 02, 201728.5028.8728.4628.5928.591,023,163
Mar 01, 201728.0028.6727.6728.3828.381,676,996
Feb 28, 201728.0128.0627.4527.4627.461,378,473
Feb 27, 201728.0828.2027.6327.7227.72755,565
Feb 24, 201728.7328.7827.8127.9027.901,088,872
Feb 23, 201728.7028.9428.5928.8128.81617,166
Feb 22, 201729.3629.4828.7828.7828.78850,038
Feb 21, 201729.3929.6429.1229.3629.36687,076
Feb 20, 201729.4929.8029.3929.5029.50259,176
Feb 17, 201729.7229.8329.1529.4229.42600,882
Feb 16, 201729.8229.9429.5829.7729.77622,502
Feb 15, 201730.1930.3029.8629.9529.95703,211
Feb 14, 201729.7130.1529.6730.1030.10612,957
Feb 13, 201729.1030.0529.1029.8729.87857,905
Feb 10, 201729.3429.3829.0029.1029.10553,450
Feb 09, 201729.0029.4028.7029.2029.20647,948
Feb 08, 201728.9729.4228.4728.9028.90848,759
Feb 07, 201728.4728.9028.4728.7028.70681,481
Feb 06, 201728.8829.1328.3328.5028.50406,572
Feb 03, 201729.1929.3028.8328.8328.83573,546
Feb 02, 201728.6829.0828.6329.0029.00529,119
Feb 01, 201728.3228.9528.3028.9428.94574,400
Jan 31, 201728.8528.9628.1428.1428.14909,942
Jan 30, 201729.1429.2728.5828.6428.64572,121
Jan 27, 201728.5029.1928.3729.0829.08953,542
Jan 26, 201729.0129.4228.5628.6028.60799,344
Jan 25, 201728.5728.9728.4328.7728.77741,297
Jan 24, 201728.1828.4627.8228.1528.15526,496
Jan 23, 201728.5028.5428.1328.3428.34520,298
Jan 20, 201728.2028.6428.1428.5328.53441,513
Jan 19, 201728.5528.6628.1728.2728.27509,476
Jan 18, 201728.7228.7228.0928.4028.40447,059
Jan 17, 201728.5228.7628.4028.4828.48396,717
Jan 16, 201728.7428.8428.5728.7028.70361,042
Jan 13, 201728.7729.0728.6128.9628.96391,634
Jan 12, 201728.6328.7828.3528.7028.70673,876
Jan 11, 201728.8028.9128.5028.8128.81717,716
Jan 10, 201729.1429.4528.5928.9128.91750,423
Jan 09, 201729.4429.6329.1829.2829.28837,952
Jan 05, 201729.3429.5029.1529.4429.44556,161
Jan 04, 201729.1029.4229.0829.1929.19750,686
Jan 03, 201728.3229.0828.2628.9428.94818,921
*Close price adjusted for dividends and splits.
Loading more data...