EBS.VI - Erste Group Bank AG

Vienna - Vienna Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201933.6533.9933.2433.9733.97472,586
Jul 15, 201933.5333.8133.3833.4633.46563,731
Jul 12, 201933.6833.9033.5633.5633.56417,119
Jul 11, 201933.4533.7533.3233.6133.61459,070
Jul 10, 201933.5433.7533.0133.6033.60763,286
Jul 09, 201933.4333.6233.1533.3933.39674,970
Jul 08, 201933.8434.0233.3833.7433.74645,228
Jul 05, 201933.9534.3933.2633.9833.98619,382
Jul 04, 201932.8633.9432.8633.6933.69795,633
Jul 03, 201932.2433.1132.2233.1133.11634,522
Jul 02, 201932.6532.8232.2132.3032.30613,032
Jul 01, 201933.0133.3432.5332.7132.71597,135
Jun 28, 201932.5232.6432.2932.6432.64733,374
Jun 27, 201932.1132.4231.8832.2332.23565,570
Jun 26, 201931.5931.8630.9931.8031.80721,068
Jun 25, 201932.1932.3231.1531.3031.301,218,349
Jun 24, 201932.3332.8832.3332.5032.50523,071
Jun 21, 201932.4432.8532.2232.3932.393,287,627
Jun 20, 201932.8833.0432.2232.2932.29819,030
Jun 19, 201932.5732.9632.1432.7932.79906,726
Jun 18, 201932.0732.6031.8132.3632.36914,219
Jun 14, 201931.8232.3031.8032.0732.07425,186
Jun 13, 201932.0232.6231.9032.0332.03624,793
Jun 12, 201932.3032.5232.1332.3432.34577,272
Jun 11, 201932.7932.8532.4332.5732.57661,811
Jun 10, 201932.0632.0632.0632.0632.06-
Jun 07, 201932.1332.3031.9032.0632.06476,307
Jun 06, 201932.5333.1931.7531.9431.94780,199
Jun 05, 201932.4632.8532.3732.5732.57649,553
Jun 04, 201932.0832.5931.9832.4232.42752,946
Jun 03, 201931.5932.2431.3532.2432.24670,780
May 31, 201931.5032.0231.4731.7531.75909,582
May 30, 201931.9832.0831.7831.9731.97417,953
May 29, 201931.6031.9831.5031.5231.52743,697
May 28, 201932.3032.3131.8131.9931.991,379,418
May 27, 201932.9232.9231.9932.0532.05297,189
May 24, 201932.3232.7532.2732.5632.56580,791
May 23, 201932.2832.5131.7532.3032.30683,278
May 22, 201932.2232.5432.0032.5332.53754,095
May 21, 201932.7032.7632.1432.4832.48710,747
May 20, 201932.4232.9132.1532.6432.64906,796
May 20, 20191.4 Dividend
May 17, 201933.8233.9033.4633.8532.45706,908
May 16, 201933.7434.2133.3534.0332.62640,930
May 15, 201934.0034.2533.3333.9232.52759,352
May 14, 201933.7634.0033.2734.0032.59862,185
May 13, 201933.5033.6133.1433.3832.00553,698
May 10, 201933.2134.0433.2133.6532.26630,966
May 09, 201933.9934.0133.0033.1231.75650,551
May 08, 201933.7234.6133.7234.0732.66633,162
May 07, 201934.2034.3933.8033.9132.51877,553
May 06, 201934.5234.8634.0734.4533.03774,013
May 03, 201936.0936.0935.0035.2533.79763,862
May 02, 201935.7036.0935.6636.0934.60493,525
Apr 30, 201935.8035.9635.3635.7034.22596,805
Apr 25, 201935.5536.0135.3935.8734.39510,388
Apr 24, 201936.3236.6835.5435.7534.27856,148
Apr 23, 201937.0337.0336.2136.4334.92733,089
Apr 18, 201936.9037.1536.2937.0535.52592,728
Apr 17, 201936.6537.2036.5937.0735.54727,654
Apr 16, 201936.7936.8535.8936.6135.10703,330
Apr 15, 201936.0036.8436.0036.7435.22781,086
Apr 12, 201934.9036.4734.8136.1734.671,087,793
Apr 11, 201934.2035.2434.2035.0133.56697,328
Apr 10, 201934.5034.8634.0134.1832.77523,628
Apr 09, 201933.8334.3933.8334.3932.97477,159
Apr 08, 201934.3534.5333.9333.9732.57549,842
Apr 05, 201933.8834.6433.8734.3932.97654,528
Apr 04, 201934.1434.3033.6633.9432.54536,242
Apr 03, 201933.8234.2633.6734.2632.84614,616
Apr 02, 201933.6033.7533.3533.5432.15619,097
Apr 01, 201933.1633.5532.7733.4032.02824,361
Mar 29, 201932.5032.7632.2332.7631.41966,241
Mar 28, 201932.6632.7932.2832.4231.08510,298
Mar 27, 201932.6333.1732.1632.7031.35966,464
Mar 26, 201932.7932.9032.0632.2430.91601,790
Mar 22, 201933.3433.6732.2632.3230.98915,702
Mar 21, 201932.6133.0932.4232.9531.59588,120
Mar 20, 201932.7533.0332.2533.0331.66748,044
Mar 19, 201933.3233.6032.7932.8131.45798,539
Mar 18, 201933.3333.5532.9833.4632.08978,884
Mar 15, 201933.1033.3432.5033.1231.752,934,160
Mar 14, 201932.4933.0232.2832.9931.63902,657
Mar 13, 201930.9832.0530.9732.0530.72776,860
Mar 12, 201931.5631.8630.8330.8329.55820,622
Mar 08, 201931.4031.7430.8430.9029.62941,442
Mar 07, 201932.8032.9031.3631.4630.161,059,909
Mar 06, 201933.3833.3832.4232.5031.16790,165
Mar 05, 201933.3433.5233.0133.4032.02797,240
Mar 04, 201933.4833.4833.0033.3431.96524,168
Mar 01, 201933.5033.5832.9333.2731.891,114,759
Feb 28, 201931.8333.3131.3133.2531.871,346,710
Feb 27, 201930.8931.9930.8931.9930.67690,111
Feb 26, 201931.3431.3530.8031.1029.81634,052
Feb 25, 201931.6131.8831.2931.3430.04481,135
Feb 22, 201931.4631.9931.3031.3030.01698,660
Feb 21, 201932.6232.7431.3731.6030.29872,713
Feb 20, 201932.0732.7732.0732.6031.25665,274
Feb 19, 201931.7132.1631.6631.9830.66527,082
Feb 18, 201932.2532.3831.8832.0230.70535,440
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...