Erste Group Bank AG

ERST
🏛️ germany →
84.75
Last Update: 2025-09-29
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 41.35 41.48 41.23 41.25 0.0M
2021-12-29 41.13 41.13 40.81 41.07 0.0M
2021-12-28 41.24 41.50 40.94 41.03 0.0M
2021-12-27 40.79 41.16 40.79 41.16 0.0M
2021-12-23 41.00 41.00 40.81 40.81 0.0M
2021-12-22 40.01 40.74 40.01 40.31 0.0M
2021-12-20 38.51 38.70 38.26 38.70 0.0M
2021-12-17 39.07 39.38 38.76 39.16 0.0M
2021-12-16 38.85 39.22 38.85 39.22 0.0M
2021-12-15 39.44 39.57 38.55 38.55 0.0M
2021-12-14 39.19 39.71 39.19 39.44 0.0M
2021-12-13 39.77 39.77 38.97 38.97 0.0M
2021-12-10 40.20 40.23 39.83 39.93 0.0M
2021-12-09 40.08 40.50 40.00 40.03 0.0M
2021-12-08 39.83 39.84 39.70 39.73 0.0M
2021-12-07 39.88 40.18 39.88 39.98 0.0M
2021-12-06 38.97 39.11 38.64 38.64 0.0M
2021-12-03 38.52 38.52 38.32 38.32 0.0M
2021-12-02 38.30 38.70 38.30 38.51 0.0M
2021-12-01 38.90 38.90 38.59 38.62 0.0M
2021-11-30 37.81 38.41 37.26 38.41 0.0M
2021-11-29 37.46 37.80 37.27 37.39 0.0M
2021-11-26 36.75 37.34 36.58 37.13 0.0M
2021-11-25 38.29 38.43 38.15 38.15 0.0M
2021-11-24 37.99 38.58 37.99 38.58 0.0M
2021-11-23 37.40 38.25 37.40 38.01 0.0M
2021-11-22 37.47 37.72 37.19 37.42 0.0M
2021-11-19 38.95 38.95 37.31 37.66 0.0M
2021-11-18 39.82 39.82 39.23 39.42 0.0M
2021-11-17 39.71 40.16 39.54 39.85 0.0M
2021-11-16 39.82 40.08 39.77 40.05 0.0M
2021-11-15 39.21 40.11 39.21 39.64 0.0M
2021-11-12 39.60 39.66 39.51 39.66 0.0M
2021-11-11 39.94 39.97 39.85 39.85 0.0M
2021-11-10 39.49 39.49 39.44 39.49 0.0M
2021-11-09 40.51 41.52 40.51 40.64 0.0M
2021-11-08 39.75 40.43 39.50 40.13 0.0M
2021-11-05 38.97 39.82 38.88 39.63 0.0M
2021-11-04 38.31 38.39 37.75 37.75 0.0M
2021-11-03 37.49 38.09 37.29 38.09 0.0M
2021-11-02 36.24 37.43 36.24 37.16 0.0M
2021-11-01 36.39 37.03 36.39 36.95 0.0M
2021-10-29 36.24 36.33 36.08 36.08 0.0M
2021-10-28 36.00 36.06 35.68 35.80 0.0M
2021-10-27 36.69 36.69 36.27 36.30 0.0M
2021-10-26 36.74 37.60 36.74 37.60 0.0M
2021-10-25 36.79 36.81 36.44 36.73 0.0M
2021-10-22 36.67 37.00 36.63 36.66 0.0M
2021-10-21 37.77 37.77 37.43 37.48 0.0M
2021-10-20 37.76 38.10 37.47 37.74 0.0M
2021-10-19 37.73 37.79 37.45 37.45 0.0M
2021-10-18 37.93 37.95 37.59 37.95 0.0M
2021-10-15 38.48 38.48 37.58 37.58 0.0M
2021-10-14 37.93 37.93 37.93 37.93 0.0M
2021-10-13 38.04 38.06 37.79 37.79 0.0M
2021-10-12 38.75 38.75 38.38 38.38 0.0M
2021-10-11 38.58 38.89 38.58 38.59 0.0M
2021-10-08 37.86 38.11 37.85 38.11 0.0M
2021-10-07 38.29 38.66 38.20 38.39 0.0M
2021-10-06 37.88 38.10 37.46 38.10 0.0M
2021-10-05 36.99 38.21 36.99 38.21 0.0M
2021-10-04 36.82 36.84 36.46 36.59 0.0M
2021-10-01 36.49 37.03 36.49 36.94 0.0M
2021-09-30 36.87 37.02 36.84 36.91 0.0M
2021-09-29 36.75 37.07 36.73 37.07 0.0M
2021-09-28 37.51 37.51 36.28 36.28 0.0M
2021-09-27 36.61 37.34 36.61 37.34 0.0M
2021-09-24 36.32 36.46 35.84 35.84 0.0M
2021-09-23 35.45 36.05 35.45 35.95 0.0M
2021-09-22 34.51 35.07 34.51 35.04 0.0M
2021-09-21 34.17 34.38 34.12 34.38 0.0M
2021-09-20 33.91 33.91 33.44 33.84 0.0M
2021-09-17 34.88 35.07 34.65 34.97 0.0M
2021-09-16 34.57 34.92 34.55 34.60 0.0M
2021-09-15 34.26 34.57 34.06 34.09 0.0M
2021-09-14 34.19 34.61 34.19 34.31 0.0M
2021-09-13 34.10 34.36 34.10 34.34 0.0M
2021-09-10 33.70 33.70 33.59 33.59 0.0M
2021-09-09 33.72 34.27 33.63 34.27 0.0M
2021-09-08 34.06 34.22 33.62 33.62 0.0M
2021-09-07 33.98 34.02 33.84 33.84 0.0M
2021-09-06 34.07 34.07 33.85 33.93 0.0M
2021-09-03 33.72 33.97 33.58 33.58 0.0M
2021-09-02 33.76 33.88 33.76 33.83 0.0M
2021-09-01 33.50 33.73 33.43 33.73 0.0M
2021-08-31 33.03 33.03 33.03 33.03 0.0M
2021-08-30 32.66 32.82 32.57 32.82 0.0M
2021-08-27 32.65 32.66 32.34 32.34 0.0M
2021-08-26 33.18 33.19 32.81 32.83 0.0M
2021-08-25 32.35 33.29 32.35 33.26 0.0M
2021-08-24 32.52 32.62 32.45 32.56 0.0M
2021-08-23 32.48 32.92 32.48 32.92 0.0M
2021-08-20 32.36 32.53 32.16 32.16 0.0M
2021-08-19 33.16 33.16 32.71 32.77 0.0M
2021-08-18 33.38 33.76 33.38 33.76 0.0M
2021-08-17 33.68 33.70 33.32 33.40 0.0M
2021-08-16 33.79 34.11 33.74 33.74 0.0M
2021-08-13 34.24 34.28 34.12 34.15 0.0M
2021-08-12 34.39 34.43 34.29 34.29 0.0M
2021-08-11 34.10 34.34 34.09 34.34 0.0M
2021-08-10 33.61 34.06 33.61 33.79 0.0M
2021-08-09 33.43 33.76 33.43 33.46 0.0M
2021-08-06 32.70 33.35 32.70 33.33 0.0M
2021-08-05 32.84 32.84 32.52 32.72 0.0M
2021-08-04 32.64 32.64 32.64 32.64 0.0M
2021-08-03 32.57 32.62 32.25 32.25 0.0M
2021-08-02 32.83 32.87 32.28 32.28 0.0M
2021-07-30 31.80 32.02 31.68 32.02 0.0M
2021-07-29 31.36 31.53 31.33 31.53 0.0M
2021-07-28 31.09 31.09 30.89 30.89 0.0M
2021-07-27 30.90 31.07 30.90 30.97 0.0M
2021-07-26 30.69 31.32 30.62 31.14 0.0M
2021-07-23 30.80 30.80 30.77 30.77 0.0M
2021-07-22 30.74 30.74 30.40 30.49 0.0M
2021-07-21 30.51 30.51 30.35 30.35 0.0M
2021-07-20 29.19 29.91 29.18 29.71 0.0M
2021-07-19 29.56 29.58 28.76 28.80 0.0M
2021-07-16 30.11 30.13 29.87 29.91 0.0M
2021-07-15 30.19 30.31 30.05 30.10 0.0M
2021-07-14 30.03 30.32 30.00 30.32 0.0M
2021-07-13 30.11 30.14 29.99 29.99 0.0M
2021-07-12 30.38 30.38 30.29 30.34 0.0M
2021-07-09 30.16 30.34 30.05 30.34 0.0M
2021-07-08 29.90 29.90 29.59 29.69 0.0M
2021-07-07 30.33 30.33 29.96 30.20 0.0M
2021-07-06 30.86 30.86 30.30 30.41 0.0M
2021-07-05 30.98 30.98 30.90 30.97 0.0M
2021-07-02 30.98 31.08 30.77 30.77 0.0M
2021-07-01 30.44 31.02 30.44 31.02 0.0M
2021-06-30 30.78 30.78 29.84 29.84 0.0M
2021-06-29 31.14 31.18 30.78 30.84 0.0M
2021-06-28 31.37 31.37 31.02 31.02 0.0M
2021-06-25 31.51 31.59 31.46 31.59 0.0M
2021-06-24 31.54 31.71 31.45 31.71 0.0M
2021-06-23 31.22 31.23 31.10 31.10 0.0M
2021-06-22 31.30 31.43 31.19 31.41 0.0M
2021-06-21 31.28 31.69 31.28 31.69 0.0M
2021-06-18 32.47 32.47 31.51 31.51 0.0M
2021-06-17 32.98 33.13 32.71 32.71 0.0M
2021-06-16 32.99 32.99 32.83 32.89 0.0M
2021-06-15 32.61 32.93 32.61 32.83 0.0M
2021-06-14 32.89 32.89 32.59 32.82 0.0M
2021-06-11 32.87 32.87 32.87 32.87 0.0M
2021-06-10 33.03 33.03 32.73 32.91 0.0M
2021-06-09 33.37 33.37 33.03 33.31 0.0M
2021-06-08 33.49 33.51 33.34 33.34 0.0M
2021-06-07 33.28 33.84 33.28 33.75 0.0M
2021-06-04 33.30 33.31 33.26 33.31 0.0M
2021-06-03 33.59 33.59 33.59 33.59 0.0M
2021-06-02 33.22 33.73 33.19 33.73 0.0M
2021-06-01 33.03 33.23 33.03 33.21 0.0M
2021-05-31 33.14 33.21 32.73 32.73 0.0M
2021-05-28 33.04 33.18 32.97 33.18 0.0M
2021-05-27 32.77 33.73 32.77 33.30 0.0M
2021-05-26 33.22 33.22 32.32 32.32 0.0M
2021-05-25 33.60 33.96 33.18 33.18 0.0M
2021-05-21 33.63 33.90 33.50 33.84 0.0M
2021-05-20 33.51 33.67 33.24 33.46 0.0M
2021-05-19 33.44 33.48 33.03 33.38 0.0M
2021-05-18 33.07 33.45 33.07 33.08 0.0M
2021-05-17 32.49 32.73 32.49 32.63 0.0M
2021-05-14 31.66 32.79 31.66 32.79 0.0M
2021-05-13 30.92 31.34 30.91 31.34 0.0M
2021-05-12 30.82 31.24 30.82 31.02 0.0M
2021-05-11 30.58 30.91 30.54 30.91 0.0M
2021-05-10 30.67 30.82 30.66 30.66 0.0M
2021-05-07 30.13 30.42 29.91 30.42 0.0M
2021-05-06 30.22 30.32 29.91 30.32 0.0M
2021-05-05 29.71 29.90 29.71 29.90 0.0M
2021-05-04 29.07 29.57 28.78 28.92 0.0M
2021-05-03 29.11 29.23 28.98 29.23 0.0M
2021-04-30 28.85 28.85 28.69 28.84 0.0M
2021-04-29 28.84 29.07 28.79 29.07 0.0M
2021-04-28 28.87 28.91 28.63 28.63 0.0M
2021-04-27 28.35 28.84 28.33 28.82 0.0M
2021-04-26 27.89 28.48 27.67 28.33 0.0M
2021-04-23 27.47 27.91 27.47 27.86 0.0M
2021-04-22 27.64 27.88 27.64 27.66 0.0M
2021-04-21 28.01 28.04 27.57 27.84 0.0M
2021-04-20 28.25 28.29 27.73 27.73 0.0M
2021-04-19 28.72 28.73 28.51 28.63 0.0M
2021-04-16 28.49 28.84 28.49 28.84 0.0M
2021-04-15 27.99 28.21 27.99 28.21 0.0M
2021-04-14 28.20 28.48 28.17 28.48 0.0M
2021-04-13 28.33 28.59 28.23 28.59 0.0M
2021-04-12 28.33 28.53 28.33 28.49 0.0M
2021-04-09 28.48 28.51 28.42 28.42 0.0M
2021-04-08 28.85 28.85 28.34 28.52 0.0M
2021-04-07 28.70 28.93 28.70 28.93 0.0M
2021-04-06 28.68 28.80 28.56 28.70 0.0M
2021-04-01 28.11 28.40 28.11 28.40 0.0M
2021-03-31 28.41 28.41 28.20 28.20 0.0M
2021-03-30 28.38 28.51 28.37 28.49 0.0M
2021-03-29 28.25 28.25 28.03 28.16 0.0M
2021-03-26 28.58 28.61 28.41 28.59 0.0M
2021-03-25 28.19 28.45 28.12 28.45 0.0M
2021-03-24 28.25 28.73 28.25 28.67 0.0M
2021-03-23 27.82 27.94 27.76 27.93 0.0M
2021-03-22 28.06 28.16 27.76 28.08 0.0M
2021-03-19 27.92 28.33 27.75 28.33 0.0M
2021-03-18 28.14 28.59 28.12 28.47 0.0M
2021-03-17 27.75 27.75 27.75 27.75 0.0M
2021-03-16 27.81 27.81 27.56 27.56 0.0M
2021-03-15 27.72 27.73 27.23 27.73 0.0M
2021-03-12 27.33 27.71 27.33 27.71 0.0M
2021-03-11 27.47 27.47 27.20 27.28 0.0M
2021-03-10 28.15 28.15 27.51 27.51 0.0M
2021-03-09 27.67 27.87 27.57 27.77 0.0M
2021-03-08 27.65 28.06 27.38 28.06 0.0M
2021-03-05 26.48 27.72 26.48 27.29 0.0M
2021-03-04 27.08 27.08 26.77 26.90 0.0M
2021-03-03 27.28 27.57 27.07 27.37 0.0M
2021-03-02 26.99 27.28 26.96 27.08 0.0M
2021-03-01 26.90 27.18 26.90 27.12 0.0M
2021-02-26 26.62 26.62 26.23 26.54 0.0M
2021-02-25 27.01 27.40 27.01 27.40 0.0M
2021-02-24 26.40 27.00 26.40 26.88 0.0M
2021-02-23 25.97 26.24 25.50 26.24 0.0M
2021-02-22 25.62 25.70 25.28 25.70 0.0M
2021-02-19 25.65 25.81 25.60 25.74 0.0M
2021-02-18 25.97 25.97 25.40 25.48 0.0M
2021-02-17 26.17 26.17 25.89 26.03 0.0M
2021-02-16 26.20 26.31 26.20 26.31 0.0M
2021-02-15 26.30 26.40 26.22 26.39 0.0M
2021-02-12 25.66 25.92 25.34 25.92 0.0M
2021-02-11 25.82 25.82 25.59 25.59 0.0M
2021-02-10 26.26 26.26 26.13 26.17 0.0M
2021-02-09 26.04 26.41 26.04 26.41 0.0M
2021-02-08 26.64 26.64 26.22 26.36 0.0M
2021-02-05 26.04 26.47 26.04 26.16 0.0M
2021-02-04 25.99 26.25 25.66 26.04 0.0M
2021-02-03 26.06 26.18 25.56 25.56 0.0M
2021-02-02 25.52 26.01 25.52 25.58 0.0M
2021-02-01 24.98 25.15 24.90 25.15 0.0M
2021-01-29 24.45 24.60 24.21 24.60 0.0M
2021-01-28 24.54 25.05 24.16 25.05 0.0M
2021-01-27 25.24 25.25 24.84 25.04 0.0M
2021-01-26 24.80 25.42 24.80 25.42 0.0M
2021-01-25 25.53 25.54 24.56 24.56 0.0M
2021-01-22 25.58 25.58 25.18 25.39 0.0M
2021-01-21 26.00 26.00 25.71 25.71 0.0M
2021-01-20 26.04 26.30 25.94 25.97 0.0M
2021-01-19 26.11 26.11 25.82 25.86 0.0M
2021-01-18 25.45 26.05 25.45 26.01 0.0M
2021-01-15 25.62 25.92 25.27 25.46 0.0M
2021-01-14 25.52 25.72 25.52 25.58 0.0M
2021-01-13 25.72 25.72 25.47 25.47 0.0M
2021-01-12 25.92 25.92 25.82 25.82 0.0M
2021-01-11 25.67 25.99 25.38 25.38 0.0M
2021-01-08 25.82 25.82 25.55 25.65 0.0M
2021-01-07 25.19 25.77 25.07 25.70 0.0M
2021-01-06 24.60 25.01 24.46 24.99 0.0M
2021-01-05 24.35 24.35 23.94 24.18 0.0M
2021-01-04 24.64 24.72 24.32 24.45 0.0M