Erste Group Bank AG (4EBS.TI)
TLO - TLO Delayed Price. Currency in EUR
Add to watchlist
As of 11:37AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| Jun 24, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Jun 21, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Jun 20, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| Jun 19, 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| Jun 18, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| Jun 17, 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| Jun 14, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| Jun 13, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Jun 12, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| Jun 11, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| Jun 10, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| Jun 07, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| Jun 06, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| Jun 05, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| Jun 04, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| Jun 03, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| May 31, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| May 30, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| May 29, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| May 28, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| May 27, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| May 27, 2024 | 2.7 Dividend | |||||
| May 24, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 44.40 | - |
| May 23, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 44.39 | - |
| May 22, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 44.52 | - |
| May 21, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 44.77 | - |
| May 20, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 44.85 | - |
| May 17, 2024 | 46.81 | 47.00 | 46.81 | 47.43 | 44.71 | 1,064 |
| May 16, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 43.57 | - |
| May 15, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 43.46 | - |
| May 14, 2024 | 45.65 | 45.65 | 45.65 | 45.72 | 43.10 | 11 |
| May 13, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 42.83 | - |
| May 10, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 43.15 | - |
| May 09, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 43.03 | - |
| May 08, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 42.97 | - |
| May 07, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 43.12 | - |
| May 06, 2024 | 44.75 | 44.75 | 44.75 | 44.90 | 42.33 | 8 |
| May 03, 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 42.17 | - |
| May 02, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 42.40 | - |
| Apr 30, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 41.47 | - |
| Apr 29, 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 41.36 | - |
| Apr 26, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 41.57 | - |
| Apr 25, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 41.84 | - |
| Apr 24, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 41.87 | - |
| Apr 23, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 41.86 | - |
| Apr 22, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 41.00 | - |
| Apr 19, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 40.57 | - |
| Apr 18, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 40.12 | - |
| Apr 17, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 39.57 | - |
| Apr 16, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 39.11 | - |
| Apr 15, 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 39.47 | - |
| Apr 12, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 39.95 | - |
| Apr 11, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 40.08 | - |
| Apr 10, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 40.66 | - |
| Apr 09, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 40.08 | - |
| Apr 08, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 40.23 | - |
| Apr 05, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 39.63 | - |
| Apr 04, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 39.88 | - |
| Apr 03, 2024 | 41.30 | 41.30 | 41.30 | 41.86 | 39.46 | 13 |
| Apr 02, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 39.37 | - |
| Mar 28, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 38.86 | - |
| Mar 27, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 38.47 | - |
| Mar 26, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 37.97 | - |
| Mar 25, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 37.82 | - |
| Mar 22, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 37.85 | - |
| Mar 21, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 37.96 | - |
| Mar 20, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 37.11 | - |
| Mar 19, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 37.16 | - |
| Mar 18, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 36.83 | - |
| Mar 15, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 36.71 | - |
| Mar 14, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 35.60 | - |
| Mar 13, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 35.66 | - |
| Mar 12, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 35.36 | - |
| Mar 11, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 35.38 | - |
| Mar 08, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 35.49 | - |
| Mar 07, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 35.59 | - |
| Mar 06, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 35.47 | - |
| Mar 05, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 35.01 | 200 |
| Mar 04, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 35.05 | - |
| Mar 01, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 35.16 | - |
| Feb 29, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 34.85 | - |
| Feb 28, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 36.41 | - |
| Feb 27, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 36.76 | - |
| Feb 26, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 36.74 | - |
| Feb 23, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 37.11 | - |
| Feb 22, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 37.42 | - |
| Feb 21, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 36.77 | - |
| Feb 20, 2024 | 38.96 | 38.96 | 38.96 | 39.06 | 36.82 | 13 |
| Feb 19, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 36.77 | - |
| Feb 16, 2024 | 39.36 | 39.36 | 39.36 | 39.38 | 37.12 | 4,000 |
| Feb 15, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 36.72 | - |
| Feb 14, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 37.29 | - |
| Feb 13, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 37.60 | - |
| Feb 12, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 37.43 | - |
| Feb 09, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 36.91 | - |
| Feb 08, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 36.54 | - |
| Feb 07, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 36.80 | - |
| Feb 06, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 37.66 | - |
| Feb 05, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 37.55 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.