Erste Group Bank AG (EBS.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 44.25 | 44.55 | 43.84 | 44.24 | 44.24 | 490,229 |
| Jun 27, 2024 | 44.00 | 44.21 | 43.86 | 44.20 | 44.20 | 382,051 |
| Jun 26, 2024 | 44.10 | 44.19 | 43.44 | 43.98 | 43.98 | 393,682 |
| Jun 25, 2024 | 43.71 | 44.09 | 43.64 | 43.90 | 43.90 | 399,997 |
| Jun 24, 2024 | 43.46 | 44.10 | 43.46 | 43.99 | 43.99 | 452,461 |
| Jun 21, 2024 | 44.50 | 44.50 | 43.20 | 43.41 | 43.41 | 2,040,423 |
| Jun 20, 2024 | 43.70 | 44.39 | 43.50 | 44.37 | 44.37 | 342,594 |
| Jun 19, 2024 | 43.49 | 43.94 | 43.19 | 43.73 | 43.73 | 357,382 |
| Jun 18, 2024 | 43.37 | 43.57 | 42.88 | 43.42 | 43.42 | 402,555 |
| Jun 17, 2024 | 42.28 | 43.31 | 42.22 | 43.07 | 43.07 | 800,000 |
| Jun 14, 2024 | 43.38 | 43.55 | 41.76 | 42.02 | 42.02 | 874,359 |
| Jun 13, 2024 | 44.72 | 45.00 | 43.43 | 43.46 | 43.46 | 494,851 |
| Jun 12, 2024 | 44.11 | 45.04 | 43.95 | 44.89 | 44.89 | 437,772 |
| Jun 11, 2024 | 44.59 | 44.79 | 43.45 | 43.90 | 43.90 | 590,133 |
| Jun 10, 2024 | 44.76 | 44.82 | 44.30 | 44.63 | 44.63 | 377,405 |
| Jun 07, 2024 | 45.20 | 45.33 | 44.89 | 44.93 | 44.93 | 338,835 |
| Jun 06, 2024 | 44.62 | 45.55 | 44.35 | 45.17 | 45.17 | 501,521 |
| Jun 05, 2024 | 44.29 | 44.88 | 44.25 | 44.49 | 44.49 | 400,281 |
| Jun 04, 2024 | 45.02 | 45.31 | 43.94 | 44.07 | 44.07 | 711,448 |
| Jun 03, 2024 | 45.48 | 46.00 | 45.13 | 45.13 | 45.13 | 630,624 |
| May 31, 2024 | 44.53 | 45.28 | 44.53 | 45.10 | 45.10 | 1,064,218 |
| May 30, 2024 | 44.17 | 44.82 | 44.17 | 44.53 | 44.53 | 213,987 |
| May 29, 2024 | 44.70 | 45.01 | 44.46 | 44.46 | 44.46 | 386,533 |
| May 28, 2024 | 44.29 | 45.04 | 44.21 | 45.01 | 45.01 | 371,345 |
| May 27, 2024 | 44.65 | 45.10 | 44.30 | 44.47 | 44.47 | 267,954 |
| May 27, 2024 | 2.7 Dividend | |||||
| May 24, 2024 | 47.00 | 47.20 | 46.22 | 47.13 | 44.43 | 544,320 |
| May 23, 2024 | 47.10 | 47.39 | 47.01 | 47.20 | 44.50 | 466,506 |
| May 22, 2024 | 47.37 | 47.54 | 47.03 | 47.30 | 44.59 | 350,700 |
| May 21, 2024 | 47.32 | 47.79 | 47.25 | 47.43 | 44.71 | 584,549 |
| May 20, 2024 | 47.46 | 47.75 | 47.17 | 47.57 | 44.84 | 229,323 |
| May 17, 2024 | 46.26 | 47.52 | 46.16 | 47.52 | 44.80 | 790,237 |
| May 16, 2024 | 46.15 | 46.36 | 45.98 | 46.36 | 43.70 | 306,320 |
| May 15, 2024 | 45.90 | 46.17 | 45.71 | 46.15 | 43.51 | 346,594 |
| May 14, 2024 | 45.46 | 45.90 | 45.28 | 45.90 | 43.27 | 293,917 |
| May 13, 2024 | 45.81 | 45.93 | 45.31 | 45.57 | 42.96 | 357,227 |
| May 10, 2024 | 45.54 | 45.96 | 45.41 | 45.70 | 43.08 | 378,669 |
| May 09, 2024 | 45.34 | 45.68 | 45.22 | 45.50 | 42.89 | 348,201 |
| May 08, 2024 | 45.84 | 45.85 | 45.38 | 45.51 | 42.90 | 324,815 |
| May 07, 2024 | 45.10 | 45.85 | 44.99 | 45.85 | 43.22 | 578,986 |
| May 06, 2024 | 44.78 | 45.08 | 44.66 | 44.92 | 42.35 | 223,069 |
| May 03, 2024 | 45.19 | 45.39 | 44.53 | 44.67 | 42.11 | 470,343 |
| May 02, 2024 | 44.46 | 45.25 | 44.16 | 45.07 | 42.49 | 517,842 |
| Apr 30, 2024 | 44.76 | 44.76 | 43.28 | 43.87 | 41.36 | 681,825 |
| Apr 29, 2024 | 44.04 | 44.22 | 43.79 | 43.94 | 41.42 | 408,989 |
| Apr 26, 2024 | 44.73 | 44.73 | 43.97 | 43.97 | 41.45 | 447,749 |
| Apr 25, 2024 | 44.50 | 44.55 | 44.26 | 44.47 | 41.92 | 356,817 |
| Apr 24, 2024 | 44.65 | 44.68 | 44.20 | 44.50 | 41.95 | 521,126 |
| Apr 23, 2024 | 43.63 | 44.52 | 43.57 | 44.52 | 41.97 | 514,669 |
| Apr 22, 2024 | 43.10 | 43.62 | 42.79 | 43.49 | 41.00 | 353,882 |
| Apr 19, 2024 | 42.18 | 43.08 | 42.18 | 43.00 | 40.54 | 530,750 |
| Apr 18, 2024 | 42.10 | 42.68 | 42.07 | 42.68 | 40.23 | 512,537 |
| Apr 17, 2024 | 41.60 | 42.12 | 41.58 | 41.95 | 39.55 | 332,482 |
| Apr 16, 2024 | 41.42 | 41.66 | 41.15 | 41.50 | 39.12 | 616,864 |
| Apr 15, 2024 | 42.30 | 42.50 | 41.79 | 41.79 | 39.40 | 276,225 |
| Apr 12, 2024 | 42.50 | 42.74 | 42.21 | 42.21 | 39.79 | 285,517 |
| Apr 11, 2024 | 42.94 | 43.04 | 42.20 | 42.38 | 39.95 | 424,657 |
| Apr 10, 2024 | 42.70 | 43.28 | 42.63 | 43.11 | 40.64 | 326,674 |
| Apr 09, 2024 | 42.50 | 42.79 | 42.40 | 42.55 | 40.11 | 389,815 |
| Apr 08, 2024 | 42.12 | 42.74 | 42.09 | 42.69 | 40.24 | 417,101 |
| Apr 05, 2024 | 41.95 | 42.15 | 41.38 | 42.15 | 39.74 | 392,810 |
| Apr 04, 2024 | 41.97 | 42.44 | 41.87 | 42.27 | 39.85 | 401,943 |
| Apr 03, 2024 | 41.70 | 41.97 | 41.30 | 41.97 | 39.57 | 391,169 |
| Apr 02, 2024 | 41.30 | 41.97 | 41.30 | 41.88 | 39.48 | 673,411 |
| Mar 28, 2024 | 40.90 | 41.30 | 40.82 | 41.30 | 38.93 | 555,901 |
| Mar 27, 2024 | 40.37 | 40.96 | 40.14 | 40.96 | 38.61 | 416,548 |
| Mar 26, 2024 | 40.00 | 40.30 | 39.82 | 40.28 | 37.97 | 326,475 |
| Mar 25, 2024 | 40.28 | 40.30 | 39.98 | 40.08 | 37.78 | 347,421 |
| Mar 22, 2024 | 40.22 | 40.34 | 39.97 | 40.24 | 37.93 | 545,106 |
| Mar 21, 2024 | 39.68 | 40.39 | 39.59 | 40.39 | 38.08 | 729,050 |
| Mar 20, 2024 | 39.59 | 39.70 | 39.18 | 39.45 | 37.19 | 448,953 |
| Mar 19, 2024 | 38.93 | 39.50 | 38.90 | 39.50 | 37.24 | 514,300 |
| Mar 18, 2024 | 38.96 | 39.18 | 38.32 | 38.97 | 36.74 | 326,911 |
| Mar 15, 2024 | 37.87 | 39.03 | 37.77 | 39.03 | 36.79 | 2,099,423 |
| Mar 14, 2024 | 37.90 | 37.95 | 37.40 | 37.80 | 35.63 | 414,556 |
| Mar 13, 2024 | 37.58 | 37.91 | 37.57 | 37.91 | 35.74 | 465,783 |
| Mar 12, 2024 | 37.70 | 37.74 | 37.29 | 37.57 | 35.42 | 559,983 |
| Mar 11, 2024 | 37.55 | 37.98 | 37.40 | 37.62 | 35.46 | 597,021 |
| Mar 08, 2024 | 38.00 | 38.01 | 37.45 | 37.70 | 35.54 | 451,902 |
| Mar 07, 2024 | 37.53 | 37.97 | 37.32 | 37.84 | 35.67 | 516,303 |
| Mar 06, 2024 | 37.20 | 37.70 | 37.19 | 37.70 | 35.54 | 419,080 |
| Mar 05, 2024 | 37.03 | 37.31 | 36.80 | 37.15 | 35.02 | 433,826 |
| Mar 04, 2024 | 37.35 | 37.39 | 36.78 | 37.19 | 35.06 | 552,926 |
| Mar 01, 2024 | 37.18 | 37.60 | 36.99 | 37.33 | 35.19 | 681,134 |
| Feb 29, 2024 | 37.72 | 37.89 | 36.66 | 36.90 | 34.79 | 1,831,741 |
| Feb 28, 2024 | 38.97 | 39.11 | 38.48 | 38.64 | 36.43 | 588,880 |
| Feb 27, 2024 | 38.78 | 39.05 | 38.56 | 39.05 | 36.81 | 353,541 |
| Feb 26, 2024 | 39.35 | 39.35 | 38.86 | 38.93 | 36.70 | 473,276 |
| Feb 23, 2024 | 39.60 | 39.73 | 39.29 | 39.37 | 37.11 | 265,182 |
| Feb 22, 2024 | 39.48 | 40.00 | 39.35 | 39.60 | 37.33 | 324,882 |
| Feb 21, 2024 | 39.03 | 39.47 | 38.89 | 39.08 | 36.84 | 298,998 |
| Feb 20, 2024 | 39.00 | 39.21 | 38.83 | 39.09 | 36.85 | 353,596 |
| Feb 19, 2024 | 39.10 | 39.35 | 38.88 | 39.00 | 36.77 | 255,910 |
| Feb 16, 2024 | 39.00 | 39.72 | 39.00 | 39.21 | 36.96 | 613,900 |
| Feb 15, 2024 | 39.62 | 39.82 | 38.87 | 38.88 | 36.65 | 498,844 |
| Feb 14, 2024 | 39.88 | 40.09 | 39.44 | 39.44 | 37.18 | 377,690 |
| Feb 13, 2024 | 39.65 | 40.17 | 39.64 | 40.00 | 37.71 | 722,041 |
| Feb 12, 2024 | 38.92 | 39.76 | 38.92 | 39.61 | 37.34 | 421,013 |
| Feb 09, 2024 | 38.60 | 39.23 | 38.50 | 39.08 | 36.84 | 396,995 |
| Feb 08, 2024 | 39.06 | 39.08 | 38.30 | 38.64 | 36.43 | 563,399 |
| *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.