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
2023-12-15 38.58 38.58 38.58 38.58 0.0M
2023-12-12 40.20 40.20 40.20 40.20 0.0M
2023-12-07 39.00 39.00 38.84 38.84 0.0M
2023-12-04 39.74 40.24 39.74 40.24 0.0M
2023-11-30 40.63 40.72 40.09 40.72 0.0M
2023-11-27 40.09 40.25 40.09 40.25 0.0M
2023-11-24 39.41 39.41 39.41 39.41 0.0M
2023-11-21 38.91 39.09 38.75 39.09 0.0M
2023-11-20 39.31 39.31 39.31 39.31 0.0M
2023-11-17 38.11 38.28 38.11 38.28 0.0M
2023-11-15 39.29 39.45 37.51 37.51 0.0M
2023-11-14 38.70 38.70 38.70 38.70 0.0M
2023-11-13 36.81 36.86 36.80 36.80 0.0M
2023-11-10 35.82 35.82 35.82 35.82 0.0M
2023-11-09 36.37 36.37 35.65 35.65 0.0M
2023-11-08 36.80 36.80 36.80 36.80 0.0M
2023-11-07 36.44 36.44 35.99 35.99 0.0M
2023-11-06 37.28 37.28 37.28 37.28 0.0M
2023-11-03 37.23 37.23 37.23 37.23 0.0M
2023-11-02 35.85 36.03 35.85 36.03 0.0M
2023-11-01 35.38 35.38 35.38 35.38 0.0M
2023-10-31 35.93 35.93 35.93 35.93 0.0M
2023-10-30 35.87 36.36 35.18 35.18 0.0M
2023-10-27 33.76 35.44 33.76 35.44 0.0M
2023-10-26 33.71 33.71 33.55 33.55 0.0M
2023-10-25 34.30 34.34 34.14 34.34 0.0M
2023-10-23 34.39 35.04 34.39 35.04 0.0M
2023-10-20 34.10 34.32 33.61 33.61 0.0M
2023-10-17 35.32 35.32 34.71 34.87 0.0M
2023-10-16 35.33 35.52 34.25 34.25 0.0M
2023-10-13 34.54 34.54 34.43 34.43 0.0M
2023-10-12 34.54 34.54 34.42 34.42 0.0M
2023-10-11 35.50 35.66 35.50 35.66 0.0M
2023-10-10 34.25 34.25 34.25 34.25 0.0M
2023-10-06 34.95 35.11 34.95 35.11 0.0M
2023-10-05 33.52 33.52 33.36 33.36 0.0M
2023-10-04 34.12 34.33 34.06 34.06 0.0M
2023-10-02 33.96 34.51 33.96 34.51 0.0M
2023-09-29 34.68 34.68 34.52 34.52 0.0M
2023-09-28 33.86 33.86 33.86 33.86 0.0M
2023-09-27 33.48 33.96 33.32 33.75 0.0M
2023-09-26 33.44 33.44 33.44 33.44 0.0M
2023-09-22 34.90 35.06 34.90 35.06 0.0M
2023-09-21 33.66 35.50 33.50 35.34 0.0M
2023-09-19 35.12 35.12 34.61 35.12 0.0M
2023-09-18 34.68 35.55 34.68 35.55 0.0M
2023-09-13 34.84 34.84 34.84 34.84 0.0M
2023-09-12 34.46 34.46 34.46 34.46 0.0M
2023-09-11 34.50 34.50 34.50 34.50 0.0M
2023-09-08 34.16 34.70 34.16 34.70 0.0M
2023-09-06 34.56 34.56 34.56 34.56 0.0M
2023-08-31 36.58 36.74 35.85 36.23 0.0M
2023-08-29 36.39 36.39 36.39 36.39 0.0M
2023-08-28 35.61 35.70 35.55 35.70 0.0M
2023-08-25 36.07 36.07 36.07 36.07 0.0M
2023-08-24 35.27 35.27 35.27 35.27 0.0M
2023-08-22 37.39 37.55 37.39 37.55 0.0M
2023-08-17 36.23 36.87 36.23 36.87 0.0M
2023-08-16 36.90 36.90 36.90 36.90 0.0M
2023-08-15 36.70 36.70 36.70 36.70 0.0M
2023-08-14 37.59 37.59 36.19 36.19 0.0M
2023-08-09 37.21 37.62 37.21 37.62 0.0M
2023-08-08 37.00 37.00 36.97 36.97 0.0M
2023-08-04 37.55 37.55 37.55 37.55 0.0M
2023-08-03 37.59 37.59 37.59 37.59 0.0M
2023-07-28 38.10 38.10 38.10 38.10 0.0M
2023-07-26 37.00 37.00 37.00 37.00 0.0M
2023-07-24 38.18 38.18 38.18 38.18 0.0M
2023-07-21 37.41 37.41 37.25 37.25 0.0M
2023-07-19 37.60 37.60 37.60 37.60 0.0M
2023-07-17 37.36 37.43 37.36 37.43 0.0M
2023-07-14 37.64 38.33 37.64 38.33 0.0M
2023-07-13 36.82 36.82 36.66 36.66 0.0M
2023-07-10 34.58 34.59 34.56 34.56 0.0M
2023-07-07 34.68 34.84 34.59 34.59 0.0M
2023-07-06 34.42 34.42 34.42 34.42 0.0M
2023-07-05 35.14 35.14 35.14 35.14 0.0M
2023-07-03 35.33 35.33 35.33 35.33 0.0M
2023-06-30 35.64 35.80 33.96 35.80 0.0M
2023-06-29 33.68 33.68 33.68 33.68 0.0M
2023-06-28 34.59 34.59 34.45 34.59 0.0M
2023-06-27 34.34 34.50 32.55 32.55 0.0M
2023-06-15 34.54 34.54 34.17 34.17 0.0M
2023-06-14 34.01 34.01 34.01 34.01 0.0M
2023-06-13 34.23 34.23 34.10 34.10 0.0M
2023-06-12 34.17 34.17 34.17 34.17 0.0M
2023-06-09 33.56 33.56 33.56 33.56 0.0M
2023-06-05 33.35 34.00 33.19 34.00 0.0M
2023-05-30 32.48 32.56 32.19 32.19 0.0M
2023-05-26 33.05 33.09 32.90 33.09 0.0M
2023-05-25 32.92 32.97 32.62 32.62 0.0M
2023-05-22 34.25 34.25 34.25 34.25 0.0M
2023-05-18 32.46 34.10 32.30 34.10 0.0M
2023-05-12 34.32 34.42 34.32 34.42 0.0M
2023-05-11 34.87 34.87 34.87 34.87 0.0M
2023-05-08 36.74 36.74 36.74 36.74 0.0M
2023-05-05 35.58 36.17 35.58 36.17 0.0M
2023-05-04 34.55 35.38 34.55 35.38 0.0M
2023-04-28 36.59 36.75 36.59 36.75 0.0M
2023-04-26 35.84 35.84 35.84 35.84 0.0M
2023-04-24 35.54 35.72 35.54 35.56 0.0M
2023-04-19 35.02 35.02 34.86 34.86 0.0M
2023-04-17 34.34 34.34 34.34 34.34 0.0M
2023-04-14 35.59 35.59 35.59 35.59 0.0M
2023-04-13 34.66 34.66 34.66 34.66 0.0M
2023-04-11 34.22 34.22 34.22 34.22 0.0M
2023-04-05 32.91 32.91 32.75 32.75 0.0M
2023-03-29 32.01 32.17 32.01 32.17 0.0M
2023-03-28 31.60 31.60 30.55 30.55 0.0M
2023-03-27 30.90 30.90 30.90 30.90 0.0M
2023-03-24 30.61 30.87 30.61 30.87 0.0M
2023-03-23 33.15 33.15 33.15 33.15 0.0M
2023-03-21 33.81 33.81 32.78 33.23 0.0M
2023-03-20 32.70 32.70 32.20 32.20 0.0M
2023-03-16 31.65 31.65 31.65 31.65 0.0M
2023-03-15 32.13 33.00 31.97 32.94 0.0M
2023-03-14 36.12 36.12 36.12 36.12 0.0M
2023-03-13 34.59 35.60 34.59 35.60 0.0M
2023-03-09 38.19 38.19 38.19 38.19 0.0M
2023-03-08 38.56 38.56 38.56 38.56 0.0M
2023-03-07 38.11 39.05 38.11 39.05 0.0M
2023-03-06 40.32 40.32 40.19 40.19 0.0M
2023-02-28 38.87 38.95 38.85 38.89 0.0M
2023-02-27 37.01 37.01 36.98 36.98 0.0M
2023-02-21 38.53 38.53 38.53 38.53 0.0M
2023-02-17 38.28 38.31 38.12 38.31 0.0M
2023-02-16 38.99 39.56 38.99 39.52 0.0M
2023-02-13 38.87 39.02 38.04 39.02 0.0M
2023-02-10 38.81 39.20 38.81 39.04 0.0M
2023-02-07 37.76 37.76 37.09 37.09 0.0M
2023-02-06 36.56 38.55 36.56 38.55 0.0M
2023-02-03 39.15 39.15 39.15 39.15 0.0M
2023-02-02 38.08 38.08 37.94 37.94 0.0M
2023-01-31 37.00 37.00 37.00 37.00 0.0M
2023-01-27 37.31 37.47 37.31 37.47 0.0M
2023-01-25 36.39 37.36 36.39 37.36 0.0M
2023-01-23 36.60 36.60 36.60 36.60 0.0M
2023-01-20 35.75 36.42 35.75 36.42 0.0M
2023-01-19 34.78 34.78 34.78 34.78 0.0M
2023-01-18 35.08 35.08 35.08 35.08 0.0M
2023-01-17 34.91 34.91 34.89 34.89 0.0M
2023-01-13 35.58 35.58 34.79 34.79 0.0M
2023-01-12 36.29 36.29 35.57 36.13 0.0M
2023-01-11 34.84 34.84 34.84 34.84 0.0M
2023-01-10 34.70 34.87 34.70 34.87 0.0M
2023-01-09 34.62 34.91 34.62 34.91 0.0M
2023-01-06 34.12 34.79 34.12 34.79 0.0M
2023-01-05 33.38 33.38 33.38 33.38 0.0M
2023-01-04 33.36 33.36 33.36 33.36 0.0M
2023-01-03 32.98 32.98 32.35 32.35 0.0M