U.S. markets close in 3 hours 10 minutes

Erste Group Bank AG (EBS.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
32.22+0.13 (+0.41%)
At close: 5:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 13, 202131.8132.2331.4532.2232.22613,932
May 12, 202131.6132.2731.5032.0932.091,107,985
May 11, 202131.3331.8631.2731.7631.76922,280
May 10, 202131.4031.7031.3231.5131.51669,604
May 07, 202131.0731.3130.5631.2031.20629,999
May 06, 202130.5731.0830.5730.8230.82794,037
May 05, 202129.6930.9229.5330.9130.911,042,421
May 04, 202129.8930.4529.5529.6929.69908,922
May 03, 202129.7329.9929.5929.7629.76595,351
Apr 30, 202129.8029.8029.1229.6029.601,017,627
Apr 29, 202129.6029.7729.3429.7329.73760,357
Apr 28, 202129.7029.7329.2829.3929.39654,517
Apr 27, 202129.0129.6128.9629.5829.58664,838
Apr 26, 202128.5429.3428.2729.1529.15751,381
Apr 23, 202128.4028.6428.1128.6328.63499,201
Apr 22, 202128.4128.6128.0928.3528.35605,241
Apr 21, 202128.4928.8828.1028.3028.30806,752
Apr 20, 202129.1229.4428.4328.4328.43704,839
Apr 19, 202129.4529.5729.1729.3729.37353,908
Apr 16, 202129.0329.4929.0329.4029.40680,677
Apr 15, 202128.9829.0128.6128.9128.91680,841
Apr 14, 202129.1229.1928.7828.9428.94409,723
Apr 13, 202129.4429.5628.8529.0729.07582,180
Apr 12, 202129.0129.4228.8629.2829.28480,288
Apr 09, 202129.5829.5829.0429.1829.18522,352
Apr 08, 202129.6929.7429.0729.2729.27555,409
Apr 07, 202129.2629.6729.1729.5029.50664,804
Apr 06, 202129.3029.7529.2129.2429.24607,850
Apr 01, 202129.0529.2328.8329.1029.10413,862
Mar 31, 202129.1029.3428.9228.9228.92562,116
Mar 30, 202128.9029.3228.9029.2529.25501,771
Mar 29, 202128.8129.1328.6528.6928.69532,095
Mar 26, 202129.2029.5529.0629.0629.06631,548
Mar 25, 202128.6529.2528.5328.9628.96894,252
Mar 24, 202128.3029.7628.1929.2729.271,169,404
Mar 23, 202128.4128.8728.3028.6628.66738,212
Mar 22, 202128.4128.9428.3828.6028.60844,459
Mar 19, 202128.7028.9528.2828.7328.732,249,136
Mar 18, 202128.7829.4328.6229.0029.001,184,354
Mar 17, 202128.2628.6528.1428.6128.61776,753
Mar 16, 202128.5628.5628.1528.3028.30783,164
Mar 15, 202128.3028.7827.9028.3428.34478,022
Mar 12, 202128.1328.5527.9628.4528.45550,524
Mar 11, 202128.4928.4927.7228.0928.09658,624
Mar 10, 202128.6228.9228.1528.2328.23736,070
Mar 09, 202128.4928.6728.1528.5028.50700,240
Mar 08, 202128.0528.7727.9528.6528.65754,979
Mar 05, 202127.4828.4827.0928.0328.03762,165
Mar 04, 202127.6427.9527.4327.6927.69648,585
Mar 03, 202127.8128.3827.5827.9527.95584,757
Mar 02, 202127.7528.0527.5827.8827.88609,016
Mar 01, 202127.7027.9827.5627.8927.89625,832
Feb 26, 202127.5227.8826.8727.2927.291,535,224
Feb 25, 202127.9028.2227.5828.2228.221,226,531
Feb 24, 202126.8127.7326.7127.7327.731,220,607
Feb 23, 202126.3727.0326.1526.9526.95851,347
Feb 22, 202126.3426.3525.9826.3426.34497,089
Feb 19, 202126.2426.5226.0426.4126.41489,225
Feb 18, 202126.6126.7426.0226.0726.07673,937
Feb 17, 202126.8826.9626.4326.7626.76545,600
Feb 16, 202127.0327.0626.5126.9226.92407,972
Feb 15, 202126.8027.1626.6927.0927.09553,496
Feb 12, 202126.5426.5626.0026.5426.54527,526
Feb 11, 202126.6526.8926.2026.3826.38622,558
Feb 11, 20210.75 Dividend
Feb 10, 202127.0427.1226.6226.8926.14561,331
Feb 09, 202126.9727.1226.6627.0426.29769,468
Feb 08, 202127.0027.4026.8627.0226.27803,994
Feb 05, 202126.8527.2526.6926.8526.10621,353
Feb 04, 202126.4727.0126.2926.6925.95988,392
Feb 03, 202126.7026.8826.2226.2225.49857,584
Feb 02, 202126.0826.6925.9326.2525.52947,704
Feb 01, 202125.5025.9025.4125.8525.13712,883
Jan 29, 202125.1425.4724.8025.2524.55735,914
Jan 28, 202125.3225.7224.7125.5024.79840,518
Jan 27, 202126.1526.2025.4225.7325.01870,973
Jan 26, 202125.2226.3225.2226.1125.38933,318
Jan 25, 202126.1426.4025.2125.2224.52825,967
Jan 22, 202126.2126.3125.8326.0325.30782,638
Jan 21, 202126.9026.9226.3126.3825.64741,805
Jan 20, 202126.6827.0626.5926.6525.91406,946
Jan 19, 202126.8526.9226.4826.6025.86778,740
Jan 18, 202125.9526.8425.9226.6725.93708,139
Jan 15, 202126.4526.6325.9726.1025.37808,579
Jan 14, 202126.2226.4626.1526.3125.58499,670
Jan 13, 202126.4526.4526.1026.1525.42691,258
Jan 12, 202126.0026.6626.0026.4925.75677,002
Jan 11, 202126.2526.7325.9526.0625.33768,380
Jan 08, 202126.5026.5526.1026.3325.60707,284
Jan 07, 202126.0026.5025.6326.3525.62909,963
Jan 06, 202125.1925.7624.9625.6324.92959,487
Jan 05, 202124.9425.2224.5824.8024.11822,086
Jan 04, 202125.2025.4624.9125.0924.39650,414
Dec 30, 202025.2225.4824.9424.9424.24447,631
Dec 29, 202025.2025.3125.0025.0524.35445,025
Dec 28, 202025.3025.4625.0325.0324.33554,427
Dec 23, 202024.8624.9824.2524.9424.24706,824
Dec 22, 202024.2224.9124.1024.6323.94604,881
Dec 21, 202024.1524.2522.8024.0423.371,142,227
Dec 18, 202025.1525.5524.8824.9524.251,786,292
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...