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
2022-12-23 31.46 31.70 31.25 31.70 0.0M
2022-12-22 32.65 32.65 32.65 32.65 0.0M
2022-12-21 30.56 30.56 30.56 30.56 0.0M
2022-12-20 29.99 30.60 29.90 30.60 0.0M
2022-12-19 30.34 30.92 30.34 30.92 0.0M
2022-12-16 30.14 30.14 29.71 29.71 0.0M
2022-12-15 29.17 29.17 29.17 29.17 0.0M
2022-12-14 30.45 30.45 29.41 29.41 0.0M
2022-12-13 29.64 30.26 29.64 30.20 0.0M
2022-12-12 30.25 30.25 29.74 29.74 0.0M
2022-12-07 30.42 30.42 30.42 30.42 0.0M
2022-12-06 29.75 29.75 29.75 29.75 0.0M
2022-12-05 31.45 31.45 31.15 31.15 0.0M
2022-12-02 31.09 31.09 30.05 30.05 0.0M
2022-11-29 30.38 30.50 30.04 30.50 0.0M
2022-11-28 30.84 30.88 30.84 30.88 0.0M
2022-11-23 30.59 31.07 30.14 31.07 0.0M
2022-11-17 29.06 30.74 29.06 29.98 0.0M
2022-11-16 29.20 29.84 29.20 29.84 0.0M
2022-11-14 29.91 30.28 29.91 30.28 0.0M
2022-11-11 28.36 28.36 28.20 28.20 0.0M
2022-11-10 29.29 29.45 29.29 29.45 0.0M
2022-11-08 29.39 29.55 29.39 29.55 0.0M
2022-11-07 28.82 28.96 27.77 27.77 0.0M
2022-11-04 27.01 27.08 27.01 27.04 0.0M
2022-11-03 25.14 25.30 23.97 23.97 0.0M
2022-11-02 23.95 24.78 23.95 24.78 0.0M
2022-11-01 25.03 25.03 25.03 25.03 0.0M
2022-10-31 24.95 24.95 24.15 24.15 0.0M
2022-10-28 24.25 25.90 24.25 25.90 0.0M
2022-10-27 24.21 24.21 24.21 24.21 0.0M
2022-10-26 24.16 24.16 24.00 24.04 0.0M
2022-10-24 24.30 25.34 24.30 25.34 0.0M
2022-10-21 24.28 24.28 24.28 24.28 0.0M
2022-10-20 23.51 24.15 23.51 24.15 0.0M
2022-10-18 23.85 24.65 23.85 23.85 0.0M
2022-10-14 24.14 24.14 23.50 23.50 0.0M
2022-10-13 22.31 24.18 22.31 24.18 0.0M
2022-10-12 22.51 22.80 22.35 22.51 0.0M
2022-10-11 22.73 22.73 21.95 21.95 0.0M
2022-10-10 23.74 23.90 23.74 23.90 0.0M
2022-10-07 24.10 24.10 24.10 24.10 0.0M
2022-10-06 22.83 23.99 22.83 23.99 0.0M
2022-10-05 23.26 23.40 23.26 23.40 0.0M
2022-10-04 23.00 23.00 23.00 23.00 0.0M
2022-10-03 21.94 22.35 21.94 22.35 0.0M
2022-09-29 20.55 20.55 20.55 20.55 0.0M
2022-09-28 21.95 21.95 21.95 21.95 0.0M
2022-09-27 21.51 21.69 21.51 21.55 0.0M
2022-09-26 22.59 22.59 22.59 22.59 0.0M
2022-09-23 23.59 23.59 23.59 23.59 0.0M
2022-09-22 25.30 25.30 23.71 23.71 0.0M
2022-09-21 24.90 24.90 24.90 24.90 0.0M
2022-09-20 25.11 25.11 25.11 25.11 0.0M
2022-09-19 26.14 26.14 26.14 26.14 0.0M
2022-09-15 26.89 26.89 26.89 26.89 0.0M
2022-09-12 26.39 26.39 25.06 25.73 0.0M
2022-09-09 24.20 24.20 24.20 24.20 0.0M
2022-09-08 23.76 25.22 23.76 25.22 0.0M
2022-09-07 22.11 23.19 22.11 22.58 0.0M
2022-09-06 23.29 23.29 23.29 23.29 0.0M
2022-09-01 21.51 21.51 21.45 21.45 0.0M
2022-08-30 21.91 21.91 21.75 21.75 0.0M
2022-08-29 22.43 22.43 20.74 20.74 0.0M
2022-08-26 22.15 22.15 21.45 21.45 0.0M
2022-08-25 22.03 22.03 22.00 22.00 0.0M
2022-08-24 22.50 22.50 21.20 21.20 0.0M
2022-08-23 21.64 22.35 21.64 22.35 0.0M
2022-08-22 22.20 22.45 22.20 22.45 0.0M
2022-08-19 23.44 23.44 23.44 23.44 0.0M
2022-08-18 23.90 23.90 23.90 23.90 0.0M
2022-08-17 23.63 23.63 23.63 23.63 0.0M
2022-08-15 25.64 25.64 24.33 24.33 0.0M
2022-08-12 26.24 26.24 26.24 26.24 0.0M
2022-08-10 25.06 25.06 25.06 25.06 0.0M
2022-08-08 24.95 24.95 24.78 24.78 0.0M
2022-08-05 26.10 26.26 24.84 24.84 0.0M
2022-08-03 25.59 25.59 25.59 25.59 0.0M
2022-08-02 23.96 25.00 23.96 25.00 0.0M
2022-08-01 24.56 25.04 24.56 25.04 0.0M
2022-07-28 24.69 24.97 24.53 24.97 0.0M
2022-07-27 25.25 25.25 25.25 25.25 0.0M
2022-07-25 26.19 26.19 26.19 26.19 0.0M
2022-07-22 24.50 24.50 23.77 23.77 0.0M
2022-07-21 25.85 25.85 25.85 25.85 0.0M
2022-07-20 25.49 25.65 25.49 25.65 0.0M
2022-07-19 24.85 25.05 24.41 25.05 0.0M
2022-07-18 24.06 24.90 24.06 24.70 0.0M
2022-07-15 24.01 24.01 24.01 24.01 0.0M
2022-07-14 23.58 23.58 23.58 23.58 0.0M
2022-07-13 24.10 24.10 23.67 23.81 0.2M
2022-07-12 24.20 24.20 24.10 24.10 0.1M
2022-07-11 24.52 24.54 24.52 24.54 0.0M
2022-07-08 24.65 24.65 24.65 24.65 0.0M
2022-07-07 23.95 23.95 23.17 23.48 0.0M
2022-07-05 23.85 24.06 22.75 22.75 0.0M
2022-07-01 24.91 25.70 24.90 25.70 0.0M
2022-06-30 25.89 25.89 25.89 25.89 0.0M
2022-06-29 26.18 26.58 26.18 26.58 0.0M
2022-06-28 27.80 27.80 27.80 27.80 0.0M
2022-06-27 28.30 28.30 26.85 26.85 0.0M
2022-06-23 27.55 27.55 26.80 26.80 0.0M
2022-06-22 28.82 28.82 27.90 27.90 0.0M
2022-06-21 28.25 28.25 28.25 28.25 0.0M
2022-06-17 27.84 27.84 27.84 27.84 0.0M
2022-06-16 27.49 27.49 26.99 27.00 0.0M
2022-06-15 28.43 28.43 28.43 28.43 0.0M
2022-06-14 27.95 27.95 27.72 27.72 0.0M
2022-06-13 29.00 29.00 27.28 27.28 0.0M
2022-06-10 28.33 28.33 28.33 28.33 0.0M
2022-06-09 32.00 32.00 30.63 30.63 0.0M
2022-06-08 33.05 33.05 33.05 33.05 0.0M
2022-06-07 31.67 31.98 31.05 31.94 0.0M
2022-06-06 33.32 33.32 30.92 30.92 0.0M
2022-06-03 31.60 31.60 31.60 31.60 0.0M
2022-06-02 31.75 32.51 31.75 31.92 0.0M
2022-06-01 31.71 31.75 31.60 31.60 0.0M
2022-05-31 31.18 31.19 30.92 31.19 0.0M
2022-05-27 31.24 31.24 31.24 31.24 0.0M
2022-05-26 31.04 31.04 31.04 31.04 0.0M
2022-05-24 31.65 31.67 31.65 31.67 0.0M
2022-05-23 32.05 32.05 32.05 32.05 0.0M
2022-05-20 32.44 32.45 30.54 30.54 0.0M
2022-05-19 30.77 32.09 30.77 32.09 0.0M
2022-05-17 31.10 31.10 30.43 30.43 0.0M
2022-05-16 29.90 29.90 29.90 29.90 0.0M
2022-05-13 29.05 29.05 28.75 28.75 0.0M
2022-05-12 27.85 27.85 27.85 27.85 0.0M
2022-05-11 29.17 29.17 29.12 29.12 0.0M
2022-05-10 28.82 29.03 28.61 28.61 0.0M
2022-05-06 30.18 30.18 30.18 30.18 0.0M
2022-05-05 30.48 30.48 30.40 30.40 0.0M
2022-05-04 30.61 30.61 30.55 30.55 0.0M
2022-05-03 31.22 31.22 31.19 31.19 0.0M
2022-05-02 30.38 30.38 30.38 30.38 0.0M
2022-04-29 32.00 32.00 31.50 31.92 0.0M
2022-04-27 32.55 32.55 32.15 32.26 0.0M
2022-04-26 33.38 34.70 32.66 32.66 0.0M
2022-04-25 33.40 33.68 33.05 33.68 0.0M
2022-04-22 34.03 34.32 34.03 34.32 0.0M
2022-04-21 35.29 35.29 35.29 35.29 0.0M
2022-04-20 34.88 34.88 34.88 34.88 0.0M
2022-04-19 34.43 34.80 34.43 34.50 0.0M
2022-04-14 35.36 35.36 33.75 33.75 0.0M
2022-04-13 33.67 33.87 33.67 33.87 0.0M
2022-04-12 32.90 33.31 32.90 33.15 0.0M
2022-04-11 33.76 34.98 33.76 34.98 0.0M
2022-04-08 34.10 34.25 34.10 34.25 0.0M
2022-04-06 33.09 33.09 33.09 33.09 0.0M
2022-04-05 35.08 35.08 35.08 35.08 0.0M
2022-04-04 36.15 36.15 35.65 35.65 0.0M
2022-04-01 36.46 38.10 36.46 38.10 0.0M
2022-03-30 37.35 37.85 37.35 37.85 0.0M
2022-03-29 38.00 38.00 38.00 38.00 0.0M
2022-03-28 36.41 36.41 36.41 36.41 0.0M
2022-03-25 36.63 36.63 35.15 35.15 0.0M
2022-03-24 37.25 37.25 35.20 35.20 0.0M
2022-03-23 35.70 37.30 35.20 35.71 0.0M
2022-03-21 35.95 35.95 35.95 35.95 0.0M
2022-03-18 34.89 36.25 34.86 36.25 0.0M
2022-03-17 35.24 35.24 35.24 35.24 0.0M
2022-03-15 31.50 32.68 31.50 32.11 0.0M
2022-03-14 33.59 33.59 32.42 32.42 0.0M
2022-03-11 30.53 31.04 30.53 31.04 0.0M
2022-03-10 31.50 31.50 30.60 31.00 0.0M
2022-03-09 31.56 32.07 31.56 32.07 0.0M
2022-03-08 30.04 30.04 28.40 28.40 0.0M
2022-03-07 27.95 27.95 26.50 27.32 0.0M
2022-03-04 31.38 31.38 29.60 29.60 0.0M
2022-03-03 33.93 34.25 32.95 33.60 0.0M
2022-03-01 32.70 32.70 32.45 32.53 0.0M
2022-02-25 40.21 40.60 40.21 40.60 0.0M
2022-02-24 37.00 37.00 35.61 37.00 0.0M
2022-02-23 41.85 41.85 41.85 41.85 0.0M
2022-02-22 41.96 41.96 41.96 41.96 0.0M
2022-02-18 45.50 45.50 45.50 45.50 0.0M
2022-02-17 47.91 47.91 47.91 47.91 0.0M
2022-02-16 48.85 48.85 46.80 46.80 0.0M
2022-02-15 47.68 47.68 47.60 47.64 0.0M
2022-02-14 46.14 46.14 46.10 46.10 0.0M
2022-02-08 49.30 49.30 49.30 49.30 0.0M
2022-02-07 49.35 49.35 49.05 49.35 0.0M
2022-02-03 49.18 49.35 47.73 47.73 0.0M
2022-02-02 48.95 48.95 48.95 48.95 0.0M
2022-01-31 44.85 44.86 44.85 44.86 0.0M
2022-01-28 45.73 45.73 45.73 45.73 0.0M
2022-01-26 47.78 47.78 45.58 45.58 0.0M
2022-01-24 46.25 46.37 46.25 46.37 0.0M
2022-01-21 47.03 47.03 47.03 47.03 0.0M
2022-01-19 49.12 49.32 48.95 48.95 0.0M
2022-01-18 51.24 51.24 50.56 50.56 0.0M
2022-01-14 48.50 48.50 48.50 48.50 0.0M
2022-01-12 49.58 49.58 49.58 49.58 0.0M
2022-01-07 50.25 50.25 50.25 50.25 0.0M
2022-01-06 47.88 49.58 47.88 49.58 0.0M
2022-01-05 48.20 48.20 48.20 48.20 0.0M
2022-01-03 46.20 46.20 46.20 46.20 0.0M