Erste Group Bank AG. (EBO.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 46.31 | 46.54 | 46.08 | 46.12 | 46.12 | - |
| Jul 04, 2024 | 46.18 | 46.24 | 46.07 | 46.13 | 46.13 | - |
| Jul 03, 2024 | 45.29 | 46.05 | 45.29 | 45.89 | 45.89 | - |
| Jul 02, 2024 | 45.10 | 45.25 | 44.82 | 44.90 | 44.90 | - |
| Jul 01, 2024 | 44.73 | 44.89 | 44.65 | 44.86 | 44.86 | - |
| Jun 28, 2024 | 44.45 | 44.45 | 44.01 | 44.01 | 44.01 | - |
| Jun 27, 2024 | 43.95 | 44.29 | 43.79 | 44.29 | 44.29 | - |
| Jun 26, 2024 | 44.24 | 44.24 | 43.74 | 43.74 | 43.74 | - |
| Jun 25, 2024 | 43.60 | 43.98 | 43.60 | 43.77 | 43.77 | - |
| Jun 24, 2024 | 43.40 | 44.03 | 43.40 | 43.63 | 43.63 | - |
| Jun 21, 2024 | 43.95 | 43.95 | 43.32 | 43.32 | 43.32 | - |
| Jun 20, 2024 | 43.67 | 44.19 | 43.62 | 43.85 | 43.85 | - |
| Jun 19, 2024 | 43.34 | 43.58 | 43.16 | 43.44 | 43.44 | - |
| Jun 18, 2024 | 43.03 | 43.34 | 42.83 | 43.20 | 43.20 | - |
| Jun 17, 2024 | 42.17 | 43.01 | 42.17 | 42.85 | 42.85 | - |
| Jun 14, 2024 | 43.47 | 43.47 | 41.74 | 42.10 | 42.10 | - |
| Jun 13, 2024 | 44.66 | 44.74 | 43.42 | 43.42 | 43.42 | - |
| Jun 12, 2024 | 44.01 | 44.86 | 44.01 | 44.63 | 44.63 | - |
| Jun 11, 2024 | 44.63 | 44.63 | 43.50 | 43.50 | 43.50 | - |
| Jun 10, 2024 | 44.44 | 44.47 | 44.30 | 44.35 | 44.35 | - |
| Jun 07, 2024 | 45.16 | 45.16 | 44.67 | 44.67 | 44.67 | - |
| Jun 06, 2024 | 44.47 | 45.48 | 44.35 | 45.07 | 45.07 | - |
| Jun 05, 2024 | 44.11 | 44.76 | 44.11 | 44.25 | 44.25 | - |
| Jun 04, 2024 | 45.12 | 45.12 | 43.90 | 44.26 | 44.26 | - |
| Jun 03, 2024 | 45.40 | 45.75 | 44.86 | 44.86 | 44.86 | - |
| May 31, 2024 | 44.48 | 45.07 | 44.48 | 44.83 | 44.83 | - |
| May 30, 2024 | 44.15 | 44.68 | 44.15 | 44.35 | 44.35 | - |
| May 29, 2024 | 44.77 | 44.77 | 44.27 | 44.27 | 44.27 | - |
| May 28, 2024 | 44.58 | 44.84 | 44.28 | 44.79 | 44.79 | - |
| May 27, 2024 | 43.18 | 44.83 | 43.18 | 44.27 | 44.27 | - |
| May 27, 2024 | 2.7 Dividend | |||||
| May 24, 2024 | 47.06 | 47.18 | 46.30 | 47.18 | 44.48 | - |
| May 23, 2024 | 47.44 | 47.44 | 47.06 | 47.06 | 44.37 | - |
| May 22, 2024 | 47.31 | 47.31 | 47.06 | 47.09 | 44.40 | - |
| May 21, 2024 | 47.76 | 47.76 | 47.33 | 47.35 | 44.64 | - |
| May 20, 2024 | 47.70 | 47.70 | 47.28 | 47.43 | 44.72 | - |
| May 17, 2024 | 46.16 | 47.41 | 46.16 | 47.41 | 44.70 | - |
| May 16, 2024 | 46.07 | 46.19 | 46.00 | 46.05 | 43.41 | - |
| May 15, 2024 | 45.49 | 45.97 | 45.49 | 45.89 | 43.26 | - |
| May 14, 2024 | 44.96 | 45.59 | 44.96 | 45.47 | 42.87 | - |
| May 13, 2024 | 45.72 | 45.72 | 45.33 | 45.33 | 42.74 | - |
| May 10, 2024 | 45.42 | 45.74 | 45.42 | 45.74 | 43.12 | - |
| May 09, 2024 | 45.46 | 45.46 | 45.23 | 45.28 | 42.69 | - |
| May 08, 2024 | 45.91 | 45.91 | 45.25 | 45.25 | 42.66 | - |
| May 07, 2024 | 44.86 | 45.57 | 44.86 | 45.57 | 42.96 | - |
| May 06, 2024 | 44.69 | 45.01 | 44.69 | 44.71 | 42.15 | - |
| May 03, 2024 | 45.07 | 45.32 | 44.42 | 44.42 | 41.88 | - |
| May 02, 2024 | 43.74 | 45.03 | 43.74 | 44.95 | 42.38 | - |
| Apr 30, 2024 | 44.21 | 44.21 | 43.57 | 43.66 | 41.16 | - |
| Apr 29, 2024 | 43.89 | 44.07 | 43.70 | 43.70 | 41.20 | - |
| Apr 26, 2024 | 44.69 | 44.69 | 43.71 | 43.71 | 41.21 | - |
| Apr 25, 2024 | 44.39 | 44.39 | 44.22 | 44.22 | 41.69 | - |
| Apr 24, 2024 | 44.40 | 44.40 | 44.14 | 44.27 | 41.74 | - |
| Apr 23, 2024 | 43.50 | 44.29 | 43.50 | 44.29 | 41.76 | - |
| Apr 22, 2024 | 43.09 | 43.40 | 43.00 | 43.39 | 40.91 | - |
| Apr 19, 2024 | 41.56 | 42.78 | 41.56 | 42.78 | 40.33 | - |
| Apr 18, 2024 | 41.99 | 42.36 | 41.99 | 42.31 | 39.89 | - |
| Apr 17, 2024 | 41.36 | 41.86 | 41.36 | 41.72 | 39.33 | - |
| Apr 16, 2024 | 40.96 | 41.48 | 40.96 | 41.40 | 39.03 | - |
| Apr 15, 2024 | 42.27 | 42.41 | 41.43 | 41.43 | 39.06 | - |
| Apr 12, 2024 | 42.58 | 42.58 | 41.95 | 41.95 | 39.55 | - |
| Apr 11, 2024 | 42.96 | 42.96 | 42.24 | 42.29 | 39.87 | - |
| Apr 10, 2024 | 42.64 | 43.07 | 42.64 | 42.86 | 40.41 | - |
| Apr 09, 2024 | 42.49 | 42.63 | 42.30 | 42.30 | 39.88 | - |
| Apr 08, 2024 | 42.46 | 42.47 | 42.09 | 42.46 | 40.03 | 1 |
| Apr 05, 2024 | 41.68 | 42.05 | 41.49 | 42.05 | 39.64 | - |
| Apr 04, 2024 | 41.78 | 42.22 | 41.78 | 42.04 | 39.63 | - |
| Apr 03, 2024 | 41.69 | 41.72 | 41.38 | 41.72 | 39.33 | - |
| Apr 02, 2024 | 41.15 | 41.82 | 41.15 | 41.65 | 39.27 | - |
| Mar 28, 2024 | 40.71 | 41.12 | 40.71 | 41.08 | 38.73 | - |
| Mar 27, 2024 | 40.03 | 40.93 | 40.03 | 40.93 | 38.59 | - |
| Mar 26, 2024 | 39.97 | 40.08 | 39.94 | 40.05 | 37.76 | - |
| Mar 25, 2024 | 39.96 | 40.20 | 39.88 | 39.88 | 37.60 | - |
| Mar 22, 2024 | 40.00 | 40.16 | 40.00 | 40.02 | 37.73 | - |
| Mar 21, 2024 | 39.65 | 39.97 | 39.65 | 39.97 | 37.68 | - |
| Mar 20, 2024 | 39.24 | 39.39 | 39.17 | 39.17 | 36.93 | - |
| Mar 19, 2024 | 38.81 | 39.38 | 38.81 | 39.17 | 36.93 | - |
| Mar 18, 2024 | 38.94 | 38.94 | 38.55 | 38.76 | 36.54 | 180 |
| Mar 15, 2024 | 37.63 | 38.87 | 37.63 | 38.81 | 36.59 | - |
| Mar 14, 2024 | 37.87 | 37.87 | 37.49 | 37.57 | 35.42 | - |
| Mar 13, 2024 | 37.61 | 37.80 | 37.61 | 37.80 | 35.64 | - |
| Mar 12, 2024 | 37.79 | 37.79 | 37.37 | 37.49 | 35.34 | - |
| Mar 11, 2024 | 37.40 | 37.90 | 37.36 | 37.42 | 35.28 | - |
| Mar 08, 2024 | 37.64 | 37.77 | 37.37 | 37.37 | 35.23 | - |
| Mar 07, 2024 | 37.48 | 37.76 | 37.36 | 37.64 | 35.49 | - |
| Mar 06, 2024 | 37.01 | 37.63 | 37.01 | 37.63 | 35.48 | - |
| Mar 05, 2024 | 37.06 | 37.16 | 36.83 | 36.83 | 34.72 | - |
| Mar 04, 2024 | 37.42 | 37.42 | 36.86 | 36.97 | 34.85 | - |
| Mar 01, 2024 | 37.25 | 37.36 | 37.00 | 37.30 | 35.17 | - |
| Feb 29, 2024 | 38.78 | 38.78 | 36.73 | 36.76 | 34.66 | - |
| Feb 28, 2024 | 39.02 | 39.02 | 38.59 | 38.59 | 36.38 | - |
| Feb 27, 2024 | 38.73 | 38.84 | 38.62 | 38.83 | 36.61 | - |
| Feb 26, 2024 | 39.18 | 39.18 | 38.72 | 38.72 | 36.50 | - |
| Feb 23, 2024 | 39.49 | 39.49 | 39.17 | 39.17 | 36.93 | - |
| Feb 22, 2024 | 39.25 | 39.74 | 39.25 | 39.39 | 37.14 | - |
| Feb 21, 2024 | 39.08 | 39.31 | 38.87 | 38.87 | 36.65 | - |
| Feb 20, 2024 | 38.99 | 39.04 | 38.87 | 38.88 | 36.65 | - |
| Feb 19, 2024 | 39.12 | 39.28 | 38.80 | 38.80 | 36.58 | - |
| Feb 16, 2024 | 38.96 | 39.42 | 38.96 | 38.97 | 36.74 | - |
| Feb 15, 2024 | 39.73 | 39.73 | 38.80 | 38.80 | 36.58 | - |
| *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.