Advertisement
U.S. markets open in 5 hours 14 minutes

Erste Group Bank AG (EBKDY)

Other OTC - Other OTC Delayed Price. Currency in USD
22.26+0.50 (+2.30%)
At close: 03:40PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202422.0522.2922.0222.2622.2623,200
Mar 26, 202421.8521.8621.6921.7621.7638,700
Mar 25, 202421.7421.8721.6921.7521.7528,400
Mar 22, 202421.7921.8421.7121.8121.8144,100
Mar 21, 202421.7222.0721.6622.0022.0024,100
Mar 20, 202421.3821.7221.3321.6021.6031,000
Mar 19, 202421.2721.5821.2621.5021.5099,300
Mar 18, 202421.0521.3121.0521.2621.2626,400
Mar 15, 202421.0621.3220.9321.3221.3220,900
Mar 14, 202420.5220.6820.4020.5420.5441,300
Mar 13, 202420.6720.8020.6720.7020.70948,700
Mar 12, 202420.5020.6520.4220.6020.6033,500
Mar 11, 202420.5020.7620.4420.6220.6237,400
Mar 08, 202420.6320.6820.5220.6120.6117,600
Mar 07, 202420.5820.7720.5020.7120.71162,300
Mar 06, 202420.3520.7120.3520.5020.5091,300
Mar 05, 202420.1920.2720.0820.1720.1731,100
Mar 04, 202420.0320.3219.9920.1720.1728,600
Mar 01, 202420.1820.3320.1420.3020.3025,900
Feb 29, 202420.0520.0719.8919.9619.9630,200
Feb 28, 202421.0721.0920.8521.0221.0232,300
Feb 27, 202421.1121.2821.1021.1721.1720,100
Feb 26, 202421.2521.2621.0821.1021.1035,100
Feb 23, 202421.3821.4521.2821.3121.3131,900
Feb 22, 202421.5721.5721.4421.4621.4634,700
Feb 21, 202421.2221.2421.0521.1721.1722,900
Feb 20, 202421.0521.4021.0521.1021.1022,800
Feb 16, 202421.2221.2821.1121.2121.2117,200
Feb 15, 202421.0821.1320.9221.1321.1317,300
Feb 14, 202421.3821.4221.1421.1921.1920,200
Feb 13, 202421.4521.5421.3621.3721.3720,000
Feb 12, 202421.2121.4621.2121.3221.3217,600
Feb 09, 202421.0921.2121.0121.1721.1739,100
Feb 08, 202420.8420.9820.7820.9620.9615,700
Feb 07, 202421.1521.1520.9121.1321.1358,800
Feb 06, 202421.5121.5321.3921.4421.4453,900
Feb 05, 202421.4121.5521.3121.4421.4425,500
Feb 02, 202421.6421.7521.5021.7521.7524,600
Feb 01, 202421.7221.7621.4421.6521.6542,600
Jan 31, 202421.7021.8121.6021.7521.7534,000
Jan 30, 202421.7521.9321.7521.9221.9219,700
Jan 29, 202421.5121.6521.4021.6421.6445,400
Jan 26, 202421.6721.7921.6621.7921.7916,000
Jan 25, 202421.6321.6521.5221.6021.6017,400
Jan 24, 202421.7121.8821.6021.6821.6819,000
Jan 23, 202421.1821.3421.1621.2921.2921,300
Jan 22, 202421.3821.4021.2921.3021.3017,200
Jan 19, 202421.1221.3421.0921.2521.2514,500
Jan 18, 202420.9421.1920.8721.0021.0018,200
Jan 17, 202420.7421.0120.7320.8020.8017,500
Jan 16, 202420.9921.2720.9721.0121.0120,100
Jan 12, 202421.2421.3421.2121.2521.2516,000
Jan 11, 202421.0721.2620.8221.1521.1530,100
Jan 10, 202420.8821.1220.8421.0421.04150,300
Jan 09, 202420.7020.9420.7020.8620.8610,300
Jan 08, 202420.8620.9720.8120.9720.9717,400
Jan 05, 202420.6620.7620.5820.6920.6917,400
Jan 04, 202420.3320.7820.3320.4820.4821,600
Jan 03, 202419.9320.0619.7119.8819.8823,600
Jan 02, 202420.1820.2420.0720.2420.2422,400
Dec 29, 202320.2520.4520.1420.4420.4412,000
Dec 28, 202320.2720.3220.2120.3120.3126,100
Dec 27, 202320.2020.4720.2020.4520.4515,900
Dec 26, 202320.1020.2119.9019.9619.9615,800
Dec 22, 202320.0720.1019.8619.9119.9129,100
Dec 21, 202319.8620.1419.7920.0120.0129,600
Dec 20, 202319.7220.0319.6119.6119.6131,400
Dec 19, 202319.7420.0119.7419.8719.8734,000
Dec 18, 202319.5419.6119.5119.5119.5118,000
Dec 15, 202319.4919.7019.4719.5419.5428,500
Dec 14, 202319.7219.7419.5819.7119.7132,600
Dec 13, 202319.9320.1919.7720.1920.1914,600
Dec 12, 202320.0020.0719.9520.0620.06105,000
Dec 11, 202319.9220.0019.8619.9819.9813,600
Dec 08, 202319.8619.9519.8219.9419.9413,100
Dec 07, 202319.6719.9419.6119.8119.8117,700
Dec 06, 202320.0520.1019.8719.9119.9124,000
Dec 05, 202319.9920.1719.9419.9619.9622,000
Dec 04, 202320.2220.4120.1120.2020.2018,300
Dec 01, 202320.0820.3820.0820.3820.3824,700
Nov 30, 202320.2420.3820.1920.2120.2123,800
Nov 29, 202320.0920.2420.0920.1620.1613,900
Nov 28, 202319.8119.9419.7419.8219.8233,200
Nov 27, 202319.6119.7219.5219.6219.6214,500
Nov 24, 202319.7219.8219.5419.6719.679,000
Nov 22, 202319.6519.6719.5519.6519.6515,300
Nov 21, 202319.6019.7419.5719.6119.6122,000
Nov 20, 202319.5119.6119.4819.6019.6037,500
Nov 17, 202319.5419.9619.5419.7019.7015,400
Nov 16, 202319.4419.6119.3819.6119.6124,200
Nov 15, 202319.2419.3119.1919.2519.2520,600
Nov 14, 202318.9019.1518.9019.0719.0716,800
Nov 13, 202318.1318.5918.1318.5818.5821,100
Nov 10, 202318.0618.2517.9418.2218.2213,700
Nov 09, 202318.0918.2518.0018.0418.0490,100
Nov 08, 202318.2618.3618.2418.3018.3023,700
Nov 07, 202318.2218.4118.2018.3518.3558,800
Nov 06, 202318.5518.5918.4518.4518.4542,100
Nov 03, 202318.3018.8318.3018.7018.7039,100
Nov 02, 202318.0318.2817.8618.0918.09100,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...