Erste Group Bank AG

ERST
🏛️ usa →
99.41
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-28 45.64 45.64 45.64 45.64 0.0M
2021-12-27 45.80 46.26 45.76 46.26 0.0M
2021-12-23 46.40 46.40 45.61 45.61 0.0M
2021-12-22 44.83 45.25 44.83 45.25 0.0M
2021-12-21 43.55 43.55 43.55 43.55 0.0M
2021-12-20 43.70 43.70 42.56 42.64 0.0M
2021-12-17 45.28 45.28 45.28 45.28 0.0M
2021-12-16 43.20 45.65 43.20 45.65 0.0M
2021-12-14 45.79 45.79 43.40 43.88 0.0M
2021-12-13 43.25 43.25 43.25 43.25 0.0M
2021-12-10 44.65 45.07 44.57 45.07 0.0M
2021-12-09 45.43 45.43 45.43 45.43 0.0M
2021-12-08 44.49 44.49 44.49 44.49 0.0M
2021-12-03 44.68 44.68 42.39 42.39 0.0M
2021-12-01 43.23 44.01 43.23 44.01 0.0M
2021-11-30 43.55 43.55 42.77 42.77 0.0M
2021-11-23 43.55 43.65 43.55 43.65 0.0M
2021-11-18 46.21 46.21 46.08 46.08 0.0M
2021-11-17 46.46 46.46 46.46 46.46 0.0M
2021-11-16 46.60 46.60 46.25 46.25 0.0M
2021-11-15 46.70 46.70 46.70 46.70 0.0M
2021-11-12 47.21 47.21 46.07 46.07 0.0M
2021-11-11 47.94 47.94 47.13 47.13 0.0M
2021-11-10 46.48 46.87 45.98 46.87 0.0M
2021-11-08 48.69 48.69 48.69 48.69 0.0M
2021-11-05 47.49 47.49 47.49 47.49 0.0M
2021-11-04 44.14 44.14 43.45 43.45 0.0M
2021-11-03 45.75 45.75 45.75 45.75 0.0M
2021-11-02 43.84 43.84 43.84 43.84 0.0M
2021-10-28 42.45 42.45 42.45 42.45 0.0M
2021-10-27 43.05 43.55 42.55 42.55 0.0M
2021-10-26 42.99 42.99 42.99 42.99 0.0M
2021-10-22 43.22 43.22 43.22 43.22 0.0M
2021-10-20 45.70 45.70 45.70 45.70 0.0M
2021-10-18 44.28 44.28 44.28 44.28 0.0M
2021-10-11 47.30 47.30 44.85 44.85 0.0M
2021-10-06 45.03 45.03 45.03 45.03 0.0M
2021-10-05 45.50 45.50 45.50 45.50 0.0M
2021-09-28 42.98 42.98 42.90 42.90 0.0M
2021-09-27 43.47 43.47 43.47 43.47 0.0M
2021-09-23 42.30 42.30 42.30 42.30 0.0M
2021-09-22 43.30 43.30 43.30 43.30 0.0M
2021-09-21 40.46 40.46 40.43 40.43 0.0M
2021-09-17 41.83 41.83 41.30 41.30 0.0M
2021-09-16 41.12 41.12 41.12 41.12 0.0M
2021-09-14 42.53 42.53 42.53 42.53 0.0M
2021-09-07 40.52 40.52 40.24 40.24 0.0M
2021-09-03 40.45 40.45 40.45 40.45 0.0M
2021-09-02 40.29 40.29 40.29 40.29 0.0M
2021-09-01 39.96 39.96 39.88 39.88 0.0M
2021-08-26 39.85 39.85 39.85 39.85 0.0M
2021-08-24 39.25 39.25 39.25 39.25 0.0M
2021-08-18 41.50 41.50 41.50 41.50 0.0M
2021-08-12 41.33 41.33 41.33 41.33 0.0M
2021-08-11 40.54 40.54 40.46 40.46 0.0M
2021-08-06 39.25 39.25 39.25 39.25 0.0M
2021-08-03 40.49 40.49 39.67 39.67 0.0M
2021-08-02 39.59 39.59 39.59 39.59 0.0M
2021-07-29 38.73 38.73 38.47 38.47 0.1M
2021-07-26 36.85 36.85 36.85 36.85 0.0M
2021-07-22 37.50 37.50 37.26 37.26 0.0M
2021-07-20 35.19 35.19 35.19 35.19 0.0M
2021-07-19 34.90 34.90 34.61 34.61 0.0M
2021-07-14 36.20 36.80 36.20 36.80 0.0M
2021-07-13 35.90 36.20 35.90 36.20 0.0M
2021-07-09 36.56 36.56 36.56 36.56 0.0M
2021-07-08 35.14 35.14 35.10 35.10 0.0M
2021-07-06 38.11 38.11 37.02 37.02 0.0M
2021-07-02 37.25 37.45 36.72 36.72 0.0M
2021-07-01 37.45 37.45 37.45 37.45 0.0M
2021-06-30 35.72 36.55 35.72 36.55 0.0M
2021-06-28 38.10 38.10 38.10 38.10 0.0M
2021-06-25 38.10 38.10 38.10 38.10 0.0M
2021-06-23 38.43 38.43 38.43 38.43 0.0M
2021-06-15 40.07 40.07 40.07 40.07 0.0M
2021-06-14 40.39 40.39 40.39 40.39 0.0M
2021-06-09 40.95 40.95 40.95 40.95 0.0M
2021-06-07 41.00 41.00 41.00 41.00 0.0M
2021-06-04 42.37 42.37 42.37 42.37 0.0M
2021-06-02 41.00 41.00 41.00 41.00 0.0M
2021-05-28 42.30 42.30 42.30 42.30 0.0M
2021-05-27 40.90 40.90 40.90 40.90 0.0M
2021-05-21 40.63 42.12 40.63 42.12 0.0M
2021-05-19 40.07 40.07 40.07 40.07 0.0M
2021-05-17 41.95 41.95 41.95 41.95 0.0M
2021-05-14 41.25 41.25 41.25 41.25 0.0M
2021-05-11 37.56 37.80 37.56 37.80 0.0M
2021-05-07 38.55 38.55 38.55 38.55 0.0M
2021-05-05 36.02 36.10 36.02 36.10 0.0M
2021-05-04 35.90 36.17 34.73 34.73 0.0M
2021-05-03 35.44 35.44 34.90 34.90 0.0M
2021-04-30 35.14 35.14 35.14 35.14 0.0M
2021-04-28 35.65 35.65 35.65 35.65 0.0M
2021-04-23 34.19 34.75 34.19 34.75 0.0M
2021-04-21 34.40 34.59 34.11 34.59 0.0M
2021-04-20 34.63 34.63 34.40 34.40 0.0M
2021-04-16 34.95 34.95 34.95 34.95 0.0M
2021-04-12 34.47 34.47 34.47 34.47 0.0M
2021-04-09 34.44 34.44 34.44 34.44 0.0M
2021-04-08 34.95 35.24 34.95 35.24 0.0M
2021-04-06 34.80 34.80 34.80 34.80 0.0M
2021-04-01 33.91 33.91 33.91 33.91 0.0M
2021-03-30 34.93 34.93 33.67 33.67 0.0M
2021-03-29 34.13 34.42 34.04 34.42 0.0M
2021-03-25 33.51 33.51 33.51 33.51 0.0M
2021-03-23 34.40 34.40 34.40 34.40 0.0M
2021-03-19 33.76 33.76 33.76 33.76 0.0M
2021-03-12 33.98 34.73 33.98 34.11 0.0M
2021-03-10 33.63 33.63 33.63 33.63 0.0M
2021-03-09 33.70 33.70 33.70 33.70 0.0M
2021-03-08 34.60 34.60 32.65 32.66 0.0M
2021-03-05 33.70 33.70 33.01 33.01 0.0M
2021-03-04 33.36 33.36 33.36 33.36 0.0M
2021-03-03 33.50 33.50 33.50 33.50 0.0M
2021-02-26 33.39 33.39 33.39 33.39 0.0M
2021-02-25 33.93 33.93 33.93 33.93 0.0M
2021-02-23 31.92 32.55 31.92 32.25 0.0M
2021-02-22 32.10 32.10 31.69 31.69 0.0M
2021-02-19 32.11 32.50 32.11 32.50 0.0M
2021-02-18 31.20 31.92 31.16 31.92 0.0M
2021-02-17 31.97 32.30 31.97 32.30 0.0M
2021-02-16 32.21 32.21 32.21 32.21 0.0M
2021-02-12 31.89 32.06 31.81 32.06 0.0M
2021-02-11 32.30 32.30 32.10 32.30 0.1M
2021-02-10 32.33 32.33 32.33 32.33 0.0M
2021-02-08 33.12 33.12 33.12 33.12 0.0M
2021-02-05 32.60 32.60 31.93 31.93 0.0M
2021-02-04 31.78 31.78 31.78 31.78 0.0M
2021-02-03 31.99 32.75 31.99 32.75 0.0M
2021-02-02 32.00 32.00 31.18 31.18 0.0M
2021-02-01 32.03 32.03 32.03 32.03 0.0M
2021-01-29 32.10 32.10 32.10 32.10 0.0M
2021-01-27 30.78 30.78 30.78 30.78 0.0M
2021-01-26 31.34 31.34 31.34 31.34 0.0M
2021-01-25 30.71 30.71 30.71 30.71 0.0M
2021-01-22 31.28 31.28 31.28 31.28 0.0M
2021-01-21 32.78 32.78 32.02 32.11 0.0M
2021-01-20 32.71 32.71 32.71 32.71 0.0M
2021-01-19 32.42 32.42 32.42 32.42 0.0M
2021-01-15 31.29 31.90 31.29 31.33 0.0M
2021-01-12 31.96 32.25 31.96 32.25 0.0M
2021-01-08 31.89 31.89 31.85 31.85 0.0M
2021-01-07 32.20 32.20 32.20 32.20 0.0M
2021-01-06 31.44 31.44 31.35 31.35 0.0M
2021-01-05 30.14 30.14 30.10 30.10 0.0M
2021-01-04 31.60 31.60 30.50 30.56 0.0M