Erste Group Bank AG. (EBO.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 100 |
| May 31, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| May 30, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| May 29, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| May 28, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| May 27, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| May 27, 2024 | 2.7 Dividend | |||||
| May 24, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 44.30 | - |
| May 23, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 44.62 | - |
| May 22, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 44.66 | - |
| May 21, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 44.97 | - |
| May 20, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 44.87 | - |
| May 17, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 43.45 | - |
| May 16, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 43.43 | - |
| May 15, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 43.02 | - |
| May 14, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 42.35 | - |
| May 13, 2024 | 45.80 | 45.80 | 45.60 | 45.60 | 42.98 | 100 |
| May 10, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 42.95 | - |
| May 09, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 42.82 | - |
| May 08, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 43.22 | - |
| May 07, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 42.41 | - |
| May 06, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 42.11 | - |
| May 03, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 42.49 | - |
| May 02, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 41.32 | - |
| Apr 30, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 41.76 | - |
| Apr 29, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 41.52 | - |
| Apr 26, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 42.14 | - |
| Apr 25, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 41.76 | - |
| Apr 24, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 41.88 | - |
| Apr 23, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 41.11 | - |
| Apr 22, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 40.77 | - |
| Apr 19, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 39.34 | - |
| Apr 18, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 39.63 | - |
| Apr 17, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 39.05 | - |
| Apr 16, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 38.76 | - |
| Apr 15, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 39.95 | - |
| Apr 12, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 40.25 | - |
| Apr 11, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 40.51 | - |
| Apr 10, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 40.25 | - |
| Apr 09, 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 40.05 | - |
| Apr 08, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 39.96 | - |
| Apr 05, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 39.45 | - |
| Apr 04, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 39.33 | - |
| Apr 03, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 39.16 | - |
| Apr 02, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 38.81 | - |
| Mar 28, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 38.44 | - |
| Mar 27, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 37.73 | - |
| Mar 26, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 37.71 | - |
| Mar 25, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 37.70 | - |
| Mar 22, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 37.63 | - |
| Mar 21, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 37.47 | - |
| Mar 20, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 36.91 | - |
| Mar 19, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 36.61 | - |
| Mar 18, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 36.56 | - |
| Mar 15, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 35.41 | - |
| Mar 14, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 35.63 | - |
| Mar 13, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 35.36 | - |
| Mar 12, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 35.55 | - |
| Mar 11, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 35.19 | - |
| Mar 08, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 35.55 | - |
| Mar 07, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 35.26 | - |
| Mar 06, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 34.94 | - |
| Mar 05, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 35.23 | - |
| Mar 04, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 35.23 | - |
| Mar 01, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 35.10 | - |
| Feb 29, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 36.47 | - |
| Feb 28, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 36.72 | - |
| Feb 27, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 36.50 | - |
| Feb 26, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 36.91 | - |
| Feb 23, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 37.37 | - |
| Feb 22, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 37.09 | - |
| Feb 21, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 36.77 | - |
| Feb 20, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 36.71 | - |
| Feb 19, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 36.89 | - |
| Feb 16, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 37.12 | - |
| Feb 15, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 37.45 | - |
| Feb 14, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 37.44 | - |
| Feb 13, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 37.19 | - |
| Feb 12, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 37.00 | - |
| Feb 09, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 36.45 | - |
| Feb 08, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 36.68 | - |
| Feb 07, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 37.58 | - |
| Feb 06, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 37.74 | - |
| Feb 05, 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 37.82 | - |
| Feb 02, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 37.70 | - |
| Feb 01, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 37.35 | - |
| Jan 31, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 37.82 | - |
| Jan 30, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 37.26 | - |
| Jan 29, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 37.39 | - |
| Jan 26, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 37.07 | - |
| Jan 25, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 37.09 | - |
| Jan 24, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 36.95 | - |
| Jan 23, 2024 | 39.00 | 39.27 | 39.00 | 39.27 | 37.01 | - |
| Jan 22, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 36.65 | - |
| Jan 19, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 36.04 | - |
| Jan 18, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 35.99 | - |
| Jan 17, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 35.70 | - |
| Jan 16, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 36.53 | - |
| Jan 15, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 36.25 | - |
| Jan 12, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 36.25 | - |
| *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.