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
2024-12-31 61.80 61.95 61.79 61.95 0.0M
2024-12-30 62.75 62.75 62.75 62.75 0.0M
2024-12-23 62.33 62.33 60.79 60.95 0.0M
2024-12-20 61.37 61.53 59.65 60.65 0.0M
2024-12-18 63.07 63.07 63.07 63.07 0.0M
2024-12-17 61.47 61.47 61.47 61.47 0.0M
2024-12-16 60.50 60.50 60.34 60.34 0.0M
2024-12-13 62.14 62.14 61.51 61.51 0.0M
2024-12-12 59.66 59.66 59.66 59.66 0.0M
2024-12-11 59.09 59.25 59.09 59.25 0.0M
2024-12-09 58.21 58.37 58.21 58.37 0.0M
2024-12-06 56.70 56.70 56.39 56.39 0.0M
2024-12-05 57.57 58.29 55.80 58.29 0.0M
2024-12-03 56.16 56.16 56.16 56.16 0.0M
2024-12-02 54.69 54.69 54.69 54.69 0.0M
2024-11-29 54.37 54.53 54.37 54.53 0.0M
2024-11-27 53.77 54.25 53.77 54.25 0.0M
2024-11-26 54.67 54.67 54.67 54.67 0.0M
2024-11-25 52.65 55.12 52.65 55.12 0.0M
2024-11-20 54.39 55.26 53.96 55.26 0.0M
2024-11-19 54.52 54.52 54.36 54.36 0.0M
2024-11-13 54.06 54.06 54.06 54.06 0.0M
2024-11-08 56.87 56.87 55.83 55.83 0.0M
2024-11-05 58.02 58.02 58.02 58.02 0.0M
2024-10-31 55.73 56.06 54.31 54.31 0.0M
2024-10-30 53.90 53.90 51.09 51.09 0.0M
2024-10-29 54.69 54.69 52.62 52.62 0.0M
2024-10-25 53.52 53.52 53.52 53.52 0.0M
2024-10-21 54.10 54.10 54.10 54.10 0.0M
2024-10-18 55.53 55.53 55.53 55.53 0.0M
2024-10-17 54.61 54.61 54.61 54.61 0.0M
2024-10-16 54.98 56.13 54.98 56.13 0.0M
2024-10-11 55.17 55.17 55.17 55.17 0.0M
2024-10-04 53.72 53.72 53.72 53.72 0.0M
2024-10-03 52.71 53.05 52.71 53.05 0.0M
2024-10-02 54.34 54.35 54.10 54.10 0.0M
2024-10-01 54.93 54.93 53.61 53.61 0.0M
2024-09-30 54.00 54.00 54.00 54.00 0.0M
2024-09-25 54.31 54.31 54.31 54.31 0.0M
2024-09-19 54.30 54.30 54.25 54.25 0.0M
2024-09-18 52.20 52.20 52.20 52.20 0.0M
2024-09-13 53.65 53.65 53.65 53.65 0.0M
2024-09-10 52.60 52.60 52.60 52.60 0.0M
2024-09-09 53.50 53.66 53.50 53.66 0.0M
2024-09-06 53.80 53.95 53.80 53.95 0.0M
2024-09-05 53.60 53.60 53.60 53.60 0.0M
2024-09-03 53.92 54.57 53.87 54.57 0.0M
2024-08-28 54.21 54.37 53.80 53.80 0.0M
2024-08-23 53.28 53.28 53.28 53.28 0.0M
2024-08-19 52.76 52.76 52.76 52.76 0.0M
2024-08-16 51.60 51.60 51.32 51.32 0.0M
2024-08-15 52.45 53.05 52.25 53.05 0.0M
2024-08-12 50.00 50.00 50.00 50.00 0.0M
2024-08-09 50.15 50.15 50.15 50.15 0.0M
2024-08-02 48.55 48.55 48.39 48.39 0.0M
2024-08-01 50.75 50.75 49.59 50.20 0.0M
2024-07-23 50.46 50.46 50.46 50.46 0.0M
2024-07-10 49.64 49.64 49.64 49.64 0.0M
2024-07-09 49.50 49.50 49.50 49.50 0.0M
2024-07-08 50.49 50.49 50.49 50.49 0.0M
2024-07-03 50.54 50.54 50.54 50.54 0.0M
2024-07-02 48.39 48.39 48.39 48.39 0.0M
2024-07-01 48.44 48.50 48.44 48.50 0.0M
2024-06-27 47.83 47.83 47.83 47.83 0.0M
2024-06-25 46.58 46.58 46.58 46.58 0.0M
2024-06-24 47.49 47.49 47.49 47.49 0.0M
2024-06-21 46.49 46.49 46.49 46.49 0.0M
2024-06-17 45.80 45.80 45.80 45.80 0.0M
2024-06-14 44.60 44.60 44.60 44.60 0.0M
2024-06-13 47.03 47.03 47.03 47.03 0.0M
2024-06-12 49.56 49.56 49.52 49.52 0.0M
2024-06-11 47.08 47.10 47.08 47.10 0.0M
2024-06-07 48.16 48.16 48.16 48.16 0.0M
2024-06-06 48.42 48.42 48.26 48.26 0.0M
2024-06-05 48.04 49.18 47.88 49.18 0.0M
2024-06-03 49.63 49.69 49.50 49.50 0.0M
2024-05-29 48.25 48.25 48.25 48.25 0.0M
2024-05-28 48.67 49.10 48.33 48.33 0.0M
2024-05-24 50.97 51.46 50.95 51.46 0.0M
2024-05-23 51.23 51.23 51.23 51.23 0.0M
2024-05-21 51.53 51.53 51.53 51.53 0.0M
2024-05-20 51.58 51.77 51.58 51.77 0.0M
2024-05-17 51.32 51.48 51.32 51.48 0.0M
2024-05-13 49.24 49.24 48.37 48.37 0.0M
2024-05-10 49.29 49.45 49.29 49.45 0.0M
2024-05-09 48.70 48.70 48.70 48.70 0.0M
2024-05-06 48.04 48.10 48.04 48.10 0.0M
2024-05-03 48.33 48.49 48.33 48.49 0.0M
2024-05-02 48.85 49.01 48.85 49.01 0.0M
2024-04-30 47.27 47.27 47.27 47.27 0.0M
2024-04-26 47.56 47.70 47.56 47.70 0.1M
2024-04-25 47.66 48.33 47.66 48.33 0.0M
2024-04-24 45.91 46.25 45.91 46.25 0.0M
2024-04-23 47.25 47.25 47.25 47.25 0.0M
2024-04-19 45.79 45.95 45.79 45.79 0.0M
2024-04-17 44.34 45.43 44.34 45.43 0.0M
2024-04-15 45.09 45.09 44.65 44.65 0.0M
2024-04-12 45.16 45.28 45.12 45.28 0.0M
2024-04-11 45.75 45.75 45.75 45.75 0.0M
2024-04-10 46.49 46.52 46.49 46.52 0.0M
2024-04-08 46.60 46.60 46.60 46.60 0.0M
2024-04-05 45.74 45.90 44.49 44.49 0.0M
2024-04-03 45.09 45.29 45.05 45.29 0.0M
2024-04-02 44.95 44.95 44.76 44.76 0.0M
2024-04-01 45.49 45.65 44.45 45.65 0.0M
2024-03-28 44.60 44.85 44.60 44.85 0.0M
2024-03-27 44.18 44.59 44.18 44.59 0.0M
2024-03-26 43.76 43.87 43.71 43.87 0.0M
2024-03-25 43.99 44.01 43.99 44.01 0.0M
2024-03-22 42.11 44.84 42.11 44.45 0.0M
2024-03-21 43.65 43.65 43.65 43.65 0.0M
2024-03-20 42.50 42.50 41.35 41.35 0.0M
2024-03-19 42.74 43.05 42.74 43.05 0.0M
2024-03-18 42.44 42.44 42.44 42.44 0.0M
2024-03-15 42.14 42.22 42.14 42.22 0.0M
2024-03-14 40.81 40.89 40.81 40.89 0.0M
2024-03-12 41.07 41.07 41.07 41.07 0.0M
2024-03-11 41.09 41.09 41.09 41.09 0.0M
2024-03-08 41.18 41.43 41.18 41.43 0.0M
2024-03-07 41.35 41.35 41.35 41.35 0.0M
2024-03-06 41.07 41.07 41.07 41.07 0.0M
2024-03-05 40.59 40.59 40.46 40.46 0.0M
2024-03-01 40.38 40.54 40.38 40.54 0.0M
2024-02-29 40.00 40.00 39.53 39.53 0.0M
2024-02-28 41.83 41.83 41.83 41.83 0.0M
2024-02-27 41.87 41.87 41.71 41.71 0.0M
2024-02-26 41.99 41.99 41.71 41.71 0.0M
2024-02-23 43.01 43.17 43.01 43.17 0.0M
2024-02-20 42.28 42.28 42.28 42.28 0.0M
2024-02-16 42.85 42.85 42.69 42.85 0.0M
2024-02-15 42.38 42.38 42.05 42.05 0.0M
2024-02-13 43.31 43.40 43.31 43.40 0.0M
2024-02-09 42.39 42.55 42.39 42.55 0.0M
2024-02-08 41.78 41.78 41.78 41.78 0.0M
2024-02-06 43.43 43.47 43.33 43.47 0.0M
2024-02-05 43.13 43.13 43.13 43.13 0.0M
2024-02-02 43.70 43.86 43.70 43.86 0.0M
2024-02-01 43.51 43.51 43.30 43.30 0.0M
2024-01-31 43.21 43.21 42.80 42.80 0.0M
2024-01-26 43.44 44.12 43.44 44.12 0.0M
2024-01-25 42.78 43.85 42.78 43.85 0.0M
2024-01-23 42.84 43.00 42.84 43.00 0.0M
2024-01-22 43.15 43.31 42.03 43.12 0.0M
2024-01-19 41.94 41.94 41.94 41.94 0.0M
2024-01-18 41.56 42.38 41.40 42.28 0.0M
2024-01-16 41.67 42.85 41.52 41.52 0.0M
2024-01-10 42.73 42.73 42.73 42.73 0.0M
2024-01-09 42.01 42.17 42.01 42.17 0.0M
2024-01-08 42.01 42.01 42.01 42.01 0.0M
2024-01-03 40.07 40.07 40.07 40.07 0.0M
2024-01-02 40.34 40.34 40.34 40.34 0.0M