Erste Group Bank AG

ERST
🏛️ uk →
84.90
Last Update: 2025-09-26
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
2021-12-30 41.22 41.44 40.97 40.97 0.0M
2021-12-29 41.30 41.33 40.90 40.97 0.0M
2021-12-23 40.51 41.10 40.50 41.05 0.1M
2021-12-22 40.02 40.92 39.95 40.44 0.1M
2021-12-21 39.17 39.89 39.17 39.73 0.5M
2021-12-20 38.49 39.23 37.90 38.91 0.3M
2021-12-17 39.17 39.41 38.79 39.10 0.1M
2021-12-16 38.95 39.53 38.76 39.31 0.0M
2021-12-15 39.57 39.71 38.54 38.74 0.3M
2021-12-14 39.18 39.85 39.06 39.72 0.4M
2021-12-13 40.00 40.28 38.90 39.03 0.5M
2021-12-10 40.32 40.37 39.75 39.83 0.2M
2021-12-09 39.94 40.54 39.86 40.25 0.1M
2021-12-08 39.87 40.10 39.37 39.54 0.2M
2021-12-07 39.33 40.21 39.21 40.12 1.8M
2021-12-06 38.80 39.08 38.74 38.87 0.2M
2021-12-03 38.80 38.93 38.28 38.70 0.0M
2021-12-02 38.36 38.74 38.00 38.64 0.1M
2021-12-01 38.89 39.06 38.49 38.52 0.1M
2021-11-30 37.30 38.53 37.23 38.24 3.2M
2021-11-29 38.48 39.21 38.36 38.77 0.0M
2021-11-26 37.99 38.40 37.52 38.34 0.2M
2021-11-25 39.70 39.70 39.22 39.53 0.0M
2021-11-24 39.10 39.57 38.95 39.39 0.2M
2021-11-23 38.77 39.22 38.28 38.85 5.4M
2021-11-22 38.28 38.94 38.21 38.76 0.1M
2021-11-19 40.47 40.77 38.26 38.35 1.8M
2021-11-18 40.82 40.97 40.26 40.38 1.1M
2021-11-17 40.89 41.36 40.54 40.81 0.1M
2021-11-16 40.84 41.18 40.79 40.94 0.1M
2021-11-15 40.50 41.34 40.50 40.82 0.9M
2021-11-12 41.50 41.60 40.62 40.65 0.1M
2021-11-11 40.76 41.61 40.57 41.51 0.2M
2021-11-10 41.77 41.77 40.30 40.67 0.3M
2021-11-09 41.68 42.72 41.58 41.63 2.6M
2021-11-08 41.07 41.62 40.61 41.31 0.6M
2021-11-05 40.16 41.11 40.00 40.58 8.8M
2021-11-04 39.51 39.51 38.66 38.66 0.1M
2021-11-03 38.11 39.34 38.11 39.30 0.1M
2021-11-02 37.92 38.18 37.21 37.97 0.2M
2021-11-01 37.45 38.09 37.45 37.82 0.2M
2021-10-29 37.06 37.45 37.06 37.17 0.1M
2021-10-28 37.23 37.23 36.47 36.87 0.0M
2021-10-27 37.98 38.10 37.19 37.41 0.0M
2021-10-25 37.57 37.98 37.47 37.78 0.0M
2021-10-22 37.81 38.03 37.30 37.78 0.3M
2021-10-21 38.84 38.93 38.31 38.69 0.0M
2021-10-20 38.72 39.18 38.43 38.78 0.0M
2021-10-19 38.81 39.17 38.67 38.96 0.0M
2021-10-18 38.90 39.13 38.55 38.55 0.0M
2021-10-15 39.57 39.57 38.88 39.09 0.0M
2021-10-14 39.18 39.50 38.95 39.24 0.1M
2021-10-13 39.40 39.46 38.82 39.20 0.0M
2021-10-12 39.41 39.81 39.41 39.53 0.2M
2021-10-11 39.60 39.94 39.55 39.55 0.3M
2021-10-08 39.37 39.40 38.75 39.22 0.1M
2021-10-07 39.52 39.74 39.15 39.40 0.0M
2021-10-06 39.00 39.41 38.45 39.41 0.0M
2021-10-05 38.03 39.20 37.94 39.01 0.5M
2021-10-04 37.85 37.88 37.28 37.41 0.0M
2021-10-01 37.48 38.01 37.37 37.88 0.1M
2021-09-30 38.16 38.17 37.78 37.95 0.0M
2021-09-29 37.34 37.80 37.34 37.52 0.0M
2021-09-28 38.20 38.59 37.19 37.36 0.3M
2021-09-27 37.09 38.41 37.09 38.41 0.2M
2021-09-24 37.19 37.42 36.83 37.17 0.1M
2021-09-23 36.43 37.23 36.43 36.87 0.1M
2021-09-22 35.03 36.05 35.03 35.85 0.0M
2021-09-21 35.02 35.43 34.95 35.09 0.0M
2021-09-20 35.01 35.37 34.20 34.53 0.1M
2021-09-17 35.87 36.04 35.55 35.85 0.3M
2021-09-16 35.13 35.88 35.08 35.49 0.1M
2021-09-15 35.10 35.48 34.95 35.22 0.0M
2021-09-14 35.30 35.59 35.00 35.15 0.1M
2021-09-13 34.60 35.34 34.50 35.24 0.2M
2021-09-10 34.82 34.98 34.45 34.45 0.0M
2021-09-09 34.69 35.17 34.41 34.90 0.2M
2021-09-08 35.00 35.15 34.64 35.01 0.0M
2021-09-07 34.78 35.10 34.74 34.80 0.0M
2021-09-06 34.94 35.05 34.67 34.92 0.0M
2021-09-03 34.63 35.07 34.53 34.91 0.0M
2021-09-02 34.54 34.80 34.35 34.50 0.1M
2021-09-01 34.25 34.61 34.21 34.61 0.0M
2021-08-31 33.44 33.92 33.34 33.92 0.0M
2021-08-27 33.55 33.66 33.30 33.53 0.0M
2021-08-26 34.07 34.14 33.47 33.80 2.3M
2021-08-25 33.20 34.18 33.20 33.95 0.0M
2021-08-24 33.50 33.51 33.16 33.16 0.0M
2021-08-23 33.47 33.56 33.30 33.37 0.0M
2021-08-20 33.69 33.69 33.08 33.32 0.0M
2021-08-19 34.01 34.19 33.59 33.84 0.0M
2021-08-18 34.50 34.84 34.27 34.73 0.0M
2021-08-17 34.68 34.68 34.19 34.31 0.0M
2021-08-16 34.77 35.04 34.63 34.67 0.3M
2021-08-13 35.17 35.28 34.93 35.02 0.0M
2021-08-12 35.20 35.45 35.19 35.27 0.0M
2021-08-11 34.85 35.39 34.84 35.39 0.0M
2021-08-10 34.41 35.00 34.41 34.86 0.0M
2021-08-09 34.45 34.68 34.31 34.41 0.2M
2021-08-06 33.67 34.34 33.59 34.31 0.0M
2021-08-05 33.46 33.82 33.36 33.51 0.0M
2021-08-04 33.42 33.62 32.88 33.49 0.0M
2021-08-03 33.55 33.79 33.09 33.12 0.1M
2021-08-02 33.44 33.76 33.32 33.35 0.1M
2021-07-30 32.50 33.07 32.45 32.84 0.2M
2021-07-29 31.96 32.58 31.88 32.46 0.2M
2021-07-28 31.98 31.98 31.64 31.95 0.1M
2021-07-27 32.14 32.14 31.64 31.93 0.1M
2021-07-26 31.51 32.39 31.27 32.07 0.1M
2021-07-23 31.39 31.74 31.39 31.70 0.0M
2021-07-22 31.38 31.68 31.21 31.33 0.0M
2021-07-21 30.66 31.34 30.57 31.34 0.0M
2021-07-20 30.10 30.77 30.02 30.61 0.0M
2021-07-19 30.56 30.65 29.58 29.64 0.0M
2021-07-16 31.20 31.28 30.54 30.60 0.0M
2021-07-15 30.89 31.00 30.76 30.88 0.8M
2021-07-14 30.78 31.18 30.77 30.98 0.0M
2021-07-13 31.00 31.15 30.71 30.84 0.0M
2021-07-12 31.17 31.19 30.58 31.12 0.0M
2021-07-09 30.68 31.24 30.67 31.00 0.1M
2021-07-08 30.62 30.79 30.36 30.59 0.1M
2021-07-07 31.47 31.61 30.72 30.94 0.0M
2021-07-06 31.79 31.91 31.09 31.09 0.0M
2021-07-05 31.68 31.91 31.63 31.91 0.0M
2021-07-02 32.12 32.12 31.54 31.63 0.0M
2021-07-01 31.08 31.85 31.08 31.72 0.1M
2021-06-30 31.54 31.58 30.94 31.14 0.1M
2021-06-29 31.94 31.99 31.58 31.61 0.4M
2021-06-28 32.29 32.29 31.81 31.86 0.0M
2021-06-25 32.66 32.66 32.16 32.32 0.4M
2021-06-24 32.35 32.74 32.17 32.26 0.0M
2021-06-23 32.32 32.34 31.99 32.06 0.2M
2021-06-22 32.37 32.40 32.03 32.36 0.3M
2021-06-21 32.00 32.45 31.78 32.22 0.0M
2021-06-18 33.37 33.63 32.40 32.52 0.8M
2021-06-17 33.93 34.12 33.48 33.55 0.1M
2021-06-16 33.89 33.89 33.56 33.56 0.1M
2021-06-15 33.78 33.86 33.36 33.81 0.2M
2021-06-14 33.65 33.76 33.45 33.68 0.0M
2021-06-11 33.75 33.80 33.48 33.64 0.0M
2021-06-10 34.00 34.20 33.63 33.90 0.0M
2021-06-09 34.28 34.28 33.90 34.16 0.0M
2021-06-08 34.33 34.55 34.16 34.22 0.0M
2021-06-07 34.28 34.79 34.28 34.54 1.6M
2021-06-04 34.26 34.37 34.06 34.29 0.6M
2021-06-03 34.16 34.49 34.03 34.17 0.0M
2021-06-02 34.16 34.32 34.03 34.11 0.0M
2021-06-01 33.83 34.33 33.83 34.23 0.0M
2021-05-28 34.00 34.12 33.79 33.99 0.4M
2021-05-27 33.75 34.66 33.73 34.40 0.1M
2021-05-26 34.29 34.34 33.17 33.58 0.5M
2021-05-25 34.65 34.92 34.32 34.47 0.1M
2021-05-21 34.54 34.78 31.00 34.45 0.4M
2021-05-20 34.29 34.60 34.10 34.60 1.9M
2021-05-19 34.29 34.54 33.81 34.23 0.2M
2021-05-18 33.98 34.38 33.97 34.32 0.2M
2021-05-17 33.42 33.69 33.30 33.49 0.1M
2021-05-14 32.70 33.46 32.57 33.45 0.1M
2021-05-13 31.84 32.24 31.48 32.24 0.0M
2021-05-12 31.80 32.23 31.56 32.19 0.0M
2021-05-11 31.40 31.83 31.33 31.72 1.2M
2021-05-10 31.44 31.65 31.37 31.40 0.0M
2021-05-07 31.07 31.27 30.62 31.27 0.9M
2021-05-06 30.78 31.07 30.71 30.93 0.1M
2021-05-05 29.96 30.93 29.95 30.67 0.1M
2021-05-04 29.99 30.46 29.55 29.55 0.1M
2021-04-30 29.78 29.78 29.16 29.39 0.1M
2021-04-29 29.63 29.76 29.45 29.76 0.0M
2021-04-28 29.70 29.73 29.29 29.34 0.0M
2021-04-27 29.15 29.61 29.01 29.61 0.0M
2021-04-26 28.48 29.32 28.48 29.13 0.0M
2021-04-23 28.42 28.61 28.12 28.53 0.0M
2021-04-22 28.22 28.57 28.11 28.25 0.0M
2021-04-21 28.64 28.83 28.12 28.39 0.0M
2021-04-20 29.34 29.42 28.45 28.45 0.0M
2021-04-19 29.41 29.54 29.19 29.36 0.0M
2021-04-16 29.07 29.48 29.07 29.21 0.0M
2021-04-15 29.01 29.01 28.65 28.91 0.0M
2021-04-14 29.04 29.07 28.84 28.96 0.0M
2021-04-13 29.29 29.53 28.92 28.95 0.0M
2021-04-12 29.05 29.40 28.97 29.35 0.0M
2021-04-09 29.51 29.51 29.08 29.09 0.1M
2021-04-08 29.71 29.71 29.09 29.30 0.0M
2021-04-07 29.36 29.66 29.34 29.66 0.2M
2021-04-06 29.23 29.75 29.23 29.36 0.0M
2021-04-01 28.91 29.21 28.83 28.94 0.0M
2021-03-31 29.21 29.29 28.93 29.23 0.0M
2021-03-30 28.99 29.30 28.92 29.30 0.0M
2021-03-29 29.06 29.06 28.65 28.70 0.0M
2021-03-26 29.36 29.54 29.14 29.23 0.2M
2021-03-25 28.86 29.03 28.55 28.91 0.0M
2021-03-24 28.35 29.72 28.31 29.53 0.0M
2021-03-23 28.37 28.86 28.33 28.78 0.0M
2021-03-22 28.51 28.91 28.41 28.75 0.1M
2021-03-19 28.68 28.94 28.34 28.63 0.1M
2021-03-18 28.86 29.43 28.86 29.30 0.7M
2021-03-17 28.21 28.63 28.16 28.52 0.0M
2021-03-16 28.54 28.56 28.17 28.41 0.0M
2021-03-15 28.57 28.77 28.00 28.12 0.2M
2021-03-12 28.13 28.54 28.01 28.46 0.0M
2021-03-11 28.22 28.28 27.87 28.04 0.0M
2021-03-10 28.45 28.93 28.19 28.23 0.0M
2021-03-09 28.67 28.67 28.16 28.51 0.1M
2021-03-08 27.99 28.75 27.99 28.71 0.1M
2021-03-05 27.35 28.46 27.14 28.20 0.1M
2021-03-04 27.76 27.94 27.47 27.71 0.0M
2021-03-03 27.84 28.35 27.62 27.75 0.0M
2021-03-02 27.62 28.03 27.62 27.98 0.0M
2021-03-01 27.96 27.97 27.77 27.84 1.9M
2021-02-26 27.84 27.84 26.95 27.25 0.1M
2021-02-25 27.81 28.12 27.73 27.85 0.1M
2021-02-24 26.80 27.72 26.76 27.66 0.1M
2021-02-23 26.44 26.99 26.24 26.79 0.1M
2021-02-22 26.00 26.30 26.00 26.16 0.0M
2021-02-19 26.15 26.52 26.09 26.39 0.2M
2021-02-18 26.74 26.74 26.06 26.14 0.0M
2021-02-17 26.85 26.88 26.43 26.80 0.0M
2021-02-16 27.00 27.06 26.59 26.75 3.6M
2021-02-15 26.72 27.12 26.72 27.11 0.0M
2021-02-12 26.50 26.55 26.22 26.38 2.8M
2021-02-11 26.86 26.86 26.24 26.47 0.0M
2021-02-10 27.08 27.08 26.71 26.77 0.2M
2021-02-09 26.95 27.09 26.68 27.06 0.2M
2021-02-08 27.07 27.39 26.86 27.09 0.2M
2021-02-05 26.81 27.24 26.76 26.88 0.2M
2021-02-04 26.46 27.01 26.33 26.70 0.5M
2021-02-03 26.77 26.87 26.21 26.21 0.0M
2021-02-02 26.02 26.65 26.02 26.34 0.2M
2021-02-01 25.64 25.90 25.48 25.88 0.0M
2021-01-29 25.14 25.44 24.82 25.41 0.0M
2021-01-28 25.34 25.69 24.73 25.52 0.0M
2021-01-27 25.95 25.95 25.43 25.57 0.1M
2021-01-26 25.38 26.25 25.38 26.11 0.1M
2021-01-25 26.31 26.44 25.22 25.39 0.0M
2021-01-22 25.95 26.24 25.83 25.98 0.0M
2021-01-21 26.74 26.78 26.35 26.37 0.0M
2021-01-20 26.75 27.04 26.60 26.74 0.0M
2021-01-19 26.87 26.87 26.49 26.52 0.0M
2021-01-18 26.17 26.83 25.95 26.66 0.0M
2021-01-15 26.31 26.60 26.00 26.01 0.1M
2021-01-14 26.35 26.44 26.17 26.34 0.0M
2021-01-13 26.25 26.44 26.13 26.28 0.0M
2021-01-12 26.11 26.64 26.11 26.61 0.2M
2021-01-11 26.34 26.69 26.01 26.11 0.1M
2021-01-08 26.44 26.52 26.17 26.29 0.6M
2021-01-07 25.84 26.45 25.69 26.32 0.2M
2021-01-06 25.16 25.74 24.97 25.52 0.1M
2021-01-05 25.01 25.18 24.59 24.75 0.6M
2021-01-04 24.94 25.44 24.94 25.11 0.1M