Erste Group Bank AG. (EBO.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 03:35PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 45.04 | 45.32 | 44.64 | 44.64 | 44.64 | 220 |
| May 02, 2024 | 43.80 | 45.20 | 43.80 | 45.20 | 45.20 | 10 |
| Apr 30, 2024 | 44.26 | 44.26 | 43.51 | 44.03 | 44.03 | - |
| Apr 29, 2024 | 43.96 | 44.09 | 43.80 | 43.80 | 43.80 | 50 |
| Apr 26, 2024 | 44.64 | 44.64 | 44.51 | 44.63 | 44.63 | - |
| Apr 25, 2024 | 44.41 | 44.41 | 44.32 | 44.32 | 44.32 | - |
| Apr 24, 2024 | 44.44 | 44.47 | 44.29 | 44.47 | 44.47 | - |
| Apr 23, 2024 | 43.53 | 44.40 | 43.53 | 44.40 | 44.40 | 200 |
| Apr 22, 2024 | 43.12 | 43.21 | 43.12 | 43.17 | 43.17 | - |
| Apr 19, 2024 | 41.72 | 42.42 | 41.72 | 42.42 | 42.42 | - |
| Apr 18, 2024 | 42.09 | 42.20 | 42.09 | 42.16 | 42.16 | - |
| Apr 17, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| Apr 16, 2024 | 41.49 | 41.49 | 41.37 | 41.37 | 41.37 | 163 |
| Apr 15, 2024 | 42.35 | 42.35 | 42.22 | 42.22 | 42.22 | - |
| Apr 12, 2024 | 42.63 | 42.63 | 42.62 | 42.62 | 42.62 | - |
| Apr 11, 2024 | 43.01 | 43.01 | 42.64 | 42.64 | 42.64 | - |
| Apr 10, 2024 | 42.57 | 42.93 | 42.57 | 42.74 | 42.74 | 65 |
| Apr 09, 2024 | 42.55 | 42.68 | 42.48 | 42.48 | 42.48 | - |
| Apr 08, 2024 | 42.51 | 42.51 | 42.26 | 42.26 | 42.26 | - |
| Apr 05, 2024 | 41.73 | 41.79 | 41.73 | 41.79 | 41.79 | - |
| Apr 04, 2024 | 41.83 | 42.22 | 41.83 | 42.22 | 42.22 | - |
| Apr 03, 2024 | 41.73 | 41.99 | 41.42 | 41.99 | 41.99 | 600 |
| Apr 02, 2024 | 41.38 | 41.89 | 41.38 | 41.79 | 41.79 | 180 |
| Mar 28, 2024 | 40.76 | 41.24 | 40.76 | 41.24 | 41.24 | 760 |
| Mar 27, 2024 | 40.06 | 40.67 | 40.06 | 40.67 | 40.67 | 280 |
| Mar 26, 2024 | 40.02 | 40.26 | 40.02 | 40.26 | 40.26 | - |
| Mar 25, 2024 | 40.01 | 40.16 | 40.01 | 40.08 | 40.08 | - |
| Mar 22, 2024 | 40.03 | 40.16 | 40.03 | 40.16 | 40.16 | - |
| Mar 21, 2024 | 39.70 | 40.06 | 39.68 | 40.06 | 40.06 | - |
| Mar 20, 2024 | 39.25 | 39.44 | 39.25 | 39.33 | 39.33 | - |
| Mar 19, 2024 | 38.82 | 39.12 | 38.82 | 39.12 | 39.12 | - |
| Mar 18, 2024 | 38.85 | 38.85 | 38.33 | 38.66 | 38.66 | - |
| Mar 15, 2024 | 37.65 | 37.96 | 37.65 | 37.96 | 37.96 | - |
| Mar 14, 2024 | 37.91 | 37.91 | 37.60 | 37.60 | 37.60 | - |
| Mar 13, 2024 | 37.67 | 37.68 | 37.65 | 37.65 | 37.65 | - |
| Mar 12, 2024 | 37.83 | 37.83 | 37.51 | 37.51 | 37.51 | - |
| Mar 11, 2024 | 37.42 | 37.58 | 37.35 | 37.44 | 37.44 | 140 |
| Mar 08, 2024 | 37.68 | 37.85 | 37.68 | 37.68 | 37.68 | - |
| Mar 07, 2024 | 37.52 | 37.71 | 37.36 | 37.70 | 37.70 | - |
| Mar 06, 2024 | 37.05 | 37.85 | 37.05 | 37.85 | 37.85 | 100 |
| Mar 05, 2024 | 37.10 | 37.30 | 36.80 | 37.30 | 37.30 | - |
| Mar 04, 2024 | 37.46 | 37.46 | 37.08 | 37.10 | 37.10 | - |
| Mar 01, 2024 | 37.29 | 37.46 | 37.25 | 37.35 | 37.35 | 140 |
| Feb 29, 2024 | 38.80 | 38.80 | 36.95 | 37.38 | 37.38 | 178 |
| Feb 28, 2024 | 38.92 | 38.92 | 38.88 | 38.88 | 38.88 | - |
| Feb 27, 2024 | 38.77 | 38.86 | 38.77 | 38.86 | 38.86 | - |
| Feb 26, 2024 | 39.21 | 39.21 | 39.09 | 39.09 | 39.09 | - |
| Feb 23, 2024 | 39.53 | 39.57 | 39.41 | 39.45 | 39.45 | - |
| Feb 22, 2024 | 39.30 | 39.87 | 39.30 | 39.87 | 39.87 | 38 |
| Feb 21, 2024 | 39.12 | 39.36 | 39.12 | 39.18 | 39.18 | - |
| Feb 20, 2024 | 39.04 | 39.04 | 38.88 | 38.88 | 38.88 | - |
| Feb 19, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| Feb 16, 2024 | 38.99 | 39.39 | 38.99 | 39.39 | 39.39 | - |
| Feb 15, 2024 | 39.77 | 39.77 | 39.07 | 39.07 | 39.07 | - |
| Feb 14, 2024 | 39.70 | 39.96 | 39.70 | 39.96 | 39.96 | - |
| Feb 13, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| Feb 12, 2024 | 39.21 | 39.24 | 39.21 | 39.24 | 39.24 | - |
| Feb 09, 2024 | 38.71 | 38.99 | 38.71 | 38.94 | 38.94 | - |
| Feb 08, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| Feb 07, 2024 | 39.79 | 39.79 | 39.57 | 39.57 | 39.57 | - |
| Feb 06, 2024 | 40.11 | 40.12 | 39.76 | 40.12 | 40.12 | - |
| Feb 05, 2024 | 40.06 | 40.13 | 40.06 | 40.13 | 40.13 | - |
| Feb 02, 2024 | 40.07 | 40.20 | 39.99 | 40.20 | 40.20 | - |
| Feb 01, 2024 | 39.67 | 40.30 | 39.67 | 39.84 | 39.84 | 295 |
| Jan 31, 2024 | 40.05 | 40.08 | 40.05 | 40.05 | 40.05 | - |
| Jan 30, 2024 | 39.91 | 40.32 | 39.91 | 40.32 | 40.32 | 100 |
| Jan 29, 2024 | 40.10 | 40.10 | 39.95 | 39.95 | 39.95 | - |
| Jan 26, 2024 | 39.53 | 39.80 | 39.53 | 39.80 | 39.80 | - |
| Jan 25, 2024 | 39.66 | 39.83 | 39.66 | 39.68 | 39.68 | - |
| Jan 24, 2024 | 39.48 | 39.70 | 39.37 | 39.70 | 39.70 | 100 |
| Jan 23, 2024 | 39.33 | 39.33 | 39.22 | 39.22 | 39.22 | - |
| Jan 22, 2024 | 39.26 | 39.31 | 39.20 | 39.25 | 39.25 | - |
| Jan 19, 2024 | 38.44 | 38.80 | 38.44 | 38.80 | 38.80 | - |
| Jan 18, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| Jan 17, 2024 | 38.29 | 38.46 | 38.24 | 38.24 | 38.24 | - |
| Jan 16, 2024 | 39.08 | 39.08 | 38.65 | 38.65 | 38.65 | - |
| Jan 15, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Jan 12, 2024 | 38.70 | 38.91 | 38.70 | 38.91 | 38.91 | - |
| Jan 11, 2024 | 38.40 | 38.40 | 38.27 | 38.40 | 38.40 | - |
| Jan 10, 2024 | 37.97 | 38.13 | 37.97 | 38.13 | 38.13 | - |
| Jan 09, 2024 | 38.03 | 38.03 | 37.76 | 37.76 | 37.76 | - |
| Jan 08, 2024 | 37.78 | 38.08 | 37.76 | 38.08 | 38.08 | 40 |
| Jan 05, 2024 | 37.21 | 37.49 | 37.21 | 37.49 | 37.49 | - |
| Jan 04, 2024 | 36.59 | 36.65 | 36.59 | 36.65 | 36.65 | - |
| Jan 03, 2024 | 36.62 | 36.80 | 36.45 | 36.45 | 36.45 | 270 |
| Jan 02, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| Dec 29, 2023 | 36.47 | 36.64 | 36.47 | 36.64 | 36.64 | - |
| Dec 28, 2023 | 36.63 | 36.63 | 36.51 | 36.55 | 36.55 | 25 |
| Dec 27, 2023 | 36.09 | 36.50 | 36.09 | 36.50 | 36.50 | - |
| Dec 22, 2023 | 36.21 | 36.30 | 36.21 | 36.30 | 36.30 | - |
| Dec 21, 2023 | 36.04 | 36.15 | 36.04 | 36.08 | 36.08 | - |
| Dec 20, 2023 | 36.22 | 36.22 | 36.10 | 36.10 | 36.10 | - |
| Dec 19, 2023 | 35.70 | 36.13 | 35.70 | 36.13 | 36.13 | 50 |
| Dec 18, 2023 | 35.77 | 35.92 | 35.69 | 35.69 | 35.69 | - |
| Dec 15, 2023 | 36.01 | 36.01 | 35.56 | 35.87 | 35.87 | - |
| Dec 14, 2023 | 37.16 | 37.16 | 36.11 | 36.11 | 36.11 | 650 |
| Dec 13, 2023 | 36.94 | 37.13 | 36.75 | 36.75 | 36.75 | - |
| Dec 12, 2023 | 37.02 | 37.05 | 36.90 | 37.05 | 37.05 | - |
| Dec 11, 2023 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| Dec 08, 2023 | 36.54 | 36.85 | 36.51 | 36.85 | 36.85 | - |
| *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.