Erste Group Bank AG

ERST
🏛️ germany →
82.85
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
2022-12-30 29.79 30.01 29.79 29.97 0.0M
2022-12-29 29.89 30.03 29.89 29.96 0.0M
2022-12-28 29.94 29.99 29.69 29.69 0.0M
2022-12-27 29.98 30.03 29.74 29.74 0.0M
2022-12-23 29.70 29.99 29.66 29.86 0.0M
2022-12-22 29.80 29.94 29.62 29.62 0.0M
2022-12-21 29.00 29.77 29.00 29.77 0.0M
2022-12-20 28.22 29.07 28.20 28.69 0.0M
2022-12-19 28.35 28.64 28.34 28.34 0.0M
2022-12-16 27.94 28.17 27.84 28.17 0.0M
2022-12-15 28.24 28.36 27.88 28.01 0.0M
2022-12-14 28.38 28.42 28.00 28.42 0.0M
2022-12-13 28.19 28.34 28.09 28.28 0.0M
2022-12-12 28.70 28.70 28.30 28.42 0.0M
2022-12-09 29.04 29.04 28.55 28.81 0.0M
2022-12-08 28.91 29.12 28.70 28.70 0.0M
2022-12-07 29.16 29.18 28.59 28.59 0.0M
2022-12-06 29.28 29.56 29.00 29.25 0.0M
2022-12-05 29.28 29.80 29.17 29.62 0.0M
2022-12-02 29.09 29.16 28.75 29.08 0.0M
2022-12-01 29.75 29.75 29.24 29.24 0.0M
2022-11-30 29.53 29.53 29.21 29.51 0.0M
2022-11-29 29.50 29.52 29.17 29.40 0.0M
2022-11-28 29.53 29.53 29.05 29.05 0.0M
2022-11-25 29.69 29.74 29.49 29.67 0.0M
2022-11-24 29.61 29.88 29.50 29.54 0.0M
2022-11-23 29.50 29.70 29.30 29.30 0.0M
2022-11-22 29.40 29.68 29.27 29.38 0.0M
2022-11-21 29.00 29.45 29.00 29.40 0.0M
2022-11-18 29.37 29.42 29.11 29.25 0.0M
2022-11-17 29.05 29.36 28.85 29.15 0.0M
2022-11-16 28.59 29.04 28.59 28.84 0.0M
2022-11-15 29.10 29.10 28.65 28.84 0.0M
2022-11-14 28.84 29.13 28.41 29.13 0.0M
2022-11-11 28.35 28.67 28.12 28.60 0.0M
2022-11-10 27.97 28.60 27.97 28.12 0.0M
2022-11-09 28.58 28.58 27.48 28.33 0.0M
2022-11-08 28.50 28.90 28.50 28.80 0.0M
2022-11-07 28.19 28.90 28.17 28.60 0.0M
2022-11-04 26.71 28.12 26.54 28.12 0.0M
2022-11-03 25.18 25.54 25.00 25.24 0.0M
2022-11-02 25.00 25.44 24.92 25.44 0.0M
2022-11-01 24.99 25.33 24.90 25.08 0.0M
2022-10-31 25.03 25.33 24.81 24.98 0.0M
2022-10-28 24.86 25.25 24.71 25.25 0.0M
2022-10-27 25.19 25.28 24.59 24.90 0.0M
2022-10-26 24.98 24.98 24.85 24.97 0.0M
2022-10-25 24.68 24.76 24.33 24.76 0.0M
2022-10-24 24.54 24.77 24.36 24.75 0.0M
2022-10-21 24.24 24.53 23.96 24.53 0.0M
2022-10-20 24.52 24.64 24.52 24.61 0.0M
2022-10-19 24.76 24.86 24.26 24.64 0.0M
2022-10-18 24.85 25.23 24.74 24.82 0.0M
2022-10-17 24.54 24.76 24.43 24.76 0.0M
2022-10-14 24.61 24.84 24.37 24.37 0.0M
2022-10-13 23.70 24.45 23.67 24.23 0.0M
2022-10-12 23.23 23.67 23.00 23.61 0.0M
2022-10-11 23.15 23.42 23.10 23.41 0.0M
2022-10-10 23.59 24.07 23.55 23.57 0.0M
2022-10-07 23.50 24.15 23.50 23.82 0.0M
2022-10-06 24.13 24.14 23.40 23.40 0.0M
2022-10-05 24.01 24.20 23.68 23.99 0.0M
2022-10-04 23.06 24.16 23.06 24.16 0.0M
2022-10-03 22.31 22.83 21.81 22.55 0.0M
2022-09-30 22.55 22.81 22.30 22.81 0.0M
2022-09-29 22.27 22.30 21.90 22.30 0.0M
2022-09-28 22.62 22.66 22.07 22.31 0.0M
2022-09-27 23.44 23.44 22.78 22.78 0.0M
2022-09-26 23.30 23.39 22.92 23.14 0.0M
2022-09-23 23.95 24.30 23.28 23.48 0.0M
2022-09-22 24.74 25.13 24.61 24.87 0.0M
2022-09-21 25.36 25.47 24.81 25.20 0.0M
2022-09-20 26.38 26.38 25.59 25.65 0.0M
2022-09-19 25.97 26.36 25.85 26.00 0.0M
2022-09-16 25.96 26.19 25.58 26.03 0.0M
2022-09-15 26.04 26.93 26.01 26.93 0.0M
2022-09-14 25.48 25.80 25.42 25.80 0.0M
2022-09-13 25.86 26.01 25.37 25.75 0.0M
2022-09-12 25.08 25.75 24.94 25.70 0.0M
2022-09-09 24.63 25.03 24.50 24.67 0.0M
2022-09-08 23.69 24.42 23.55 24.38 0.0M
2022-09-07 22.45 23.39 22.45 23.39 0.0M
2022-09-06 22.95 22.95 22.50 22.50 0.0M
2022-09-05 22.18 22.74 22.13 22.74 0.0M
2022-09-02 22.30 22.89 22.19 22.89 0.0M
2022-09-01 22.24 22.29 21.91 22.09 0.0M
2022-08-31 22.60 22.91 22.42 22.68 0.0M
2022-08-30 22.13 22.96 22.13 22.43 0.0M
2022-08-29 21.60 21.87 21.26 21.87 0.0M
2022-08-26 22.02 22.18 21.63 21.70 0.0M
2022-08-25 22.51 22.70 21.75 21.76 0.0M
2022-08-24 22.49 22.49 21.85 22.41 0.0M
2022-08-23 22.35 22.67 22.31 22.53 0.0M
2022-08-22 22.93 22.93 22.35 22.38 0.0M
2022-08-19 23.28 23.41 23.08 23.32 0.0M
2022-08-18 23.36 23.50 23.25 23.39 0.0M
2022-08-17 24.31 24.31 23.31 23.31 0.0M
2022-08-16 24.36 24.52 24.30 24.49 0.0M
2022-08-15 24.90 24.93 24.24 24.42 0.0M
2022-08-12 25.00 25.15 24.63 24.63 0.0M
2022-08-11 25.24 25.24 24.82 24.82 0.0M
2022-08-10 24.76 25.09 24.63 24.91 0.0M
2022-08-09 24.97 25.10 24.76 24.76 0.0M
2022-08-08 25.30 25.30 24.72 24.72 0.0M
2022-08-05 25.20 25.20 25.00 25.10 0.0M
2022-08-04 24.62 25.06 24.62 24.91 0.0M
2022-08-03 24.20 24.58 24.16 24.46 0.0M
2022-08-02 24.33 24.34 23.39 24.11 0.0M
2022-08-01 25.12 25.12 23.80 24.28 0.0M
2022-07-29 24.83 24.98 24.70 24.70 0.0M
2022-07-28 25.16 25.34 24.50 24.55 0.0M
2022-07-27 24.60 25.12 24.60 25.03 0.0M
2022-07-26 24.56 24.72 24.22 24.22 0.0M
2022-07-25 24.09 24.85 24.09 24.59 0.0M
2022-07-22 24.48 24.75 23.94 24.02 0.0M
2022-07-21 24.00 25.10 24.00 24.40 0.0M
2022-07-20 25.01 25.32 24.33 24.54 0.0M
2022-07-19 24.09 24.97 24.07 24.97 0.0M
2022-07-18 23.65 24.52 23.65 24.45 0.0M
2022-07-15 23.72 23.98 23.51 23.75 0.0M
2022-07-14 23.97 23.98 23.50 23.54 0.0M
2022-07-13 24.25 24.27 23.70 23.98 0.0M
2022-07-12 23.95 24.24 23.70 24.24 0.0M
2022-07-11 23.89 24.24 23.77 24.16 0.0M
2022-07-08 23.16 24.60 23.07 24.26 0.0M
2022-07-07 22.88 23.62 22.88 23.47 0.0M
2022-07-06 23.26 23.30 22.44 22.50 0.0M
2022-07-05 23.65 23.65 22.82 22.82 0.0M
2022-07-04 24.03 24.03 23.68 23.88 0.0M
2022-07-01 24.03 24.50 23.73 24.14 0.0M
2022-06-30 24.81 24.85 23.99 24.39 0.0M
2022-06-29 25.68 25.76 25.24 25.38 0.0M
2022-06-28 26.28 26.58 26.10 26.10 0.0M
2022-06-27 26.43 26.46 25.94 26.25 0.0M
2022-06-24 25.50 26.14 25.39 25.92 0.0M
2022-06-23 25.95 26.16 25.64 25.78 0.0M
2022-06-22 27.00 27.57 26.99 27.52 0.0M
2022-06-21 27.73 28.04 27.48 27.48 0.0M
2022-06-20 26.50 27.40 26.50 27.40 0.0M
2022-06-17 26.37 27.26 26.26 26.38 0.0M
2022-06-16 26.90 27.04 26.20 26.21 0.0M
2022-06-15 27.00 27.57 27.00 27.23 0.0M
2022-06-14 27.39 27.39 26.44 26.44 0.0M
2022-06-13 27.27 27.49 27.15 27.49 0.0M
2022-06-10 28.80 28.86 27.51 27.76 0.0M
2022-06-09 29.78 29.98 29.26 29.48 0.0M
2022-06-08 30.09 30.09 29.80 30.05 0.0M
2022-06-07 30.31 30.36 29.76 29.76 0.0M
2022-06-06 30.36 30.59 29.94 29.94 0.0M
2022-06-03 29.90 30.28 29.85 29.85 0.0M
2022-06-02 29.42 29.85 29.42 29.53 0.0M
2022-06-01 29.39 29.70 29.29 29.46 0.0M
2022-05-31 29.38 29.60 29.00 29.27 0.0M
2022-05-30 29.49 29.57 29.22 29.57 0.0M
2022-05-27 29.49 29.50 28.80 29.50 0.0M
2022-05-26 29.12 29.46 28.79 29.46 0.0M
2022-05-25 29.82 29.82 29.16 29.59 0.0M
2022-05-24 29.19 30.13 29.13 29.52 0.0M
2022-05-23 28.71 29.50 28.48 29.39 0.0M
2022-05-20 30.14 30.14 29.45 29.72 0.0M
2022-05-19 29.74 30.21 29.52 30.02 0.0M
2022-05-18 29.55 30.50 29.55 29.63 0.0M
2022-05-17 28.53 29.84 28.53 29.28 0.0M
2022-05-16 27.94 28.40 27.58 27.86 0.0M
2022-05-13 28.03 28.34 27.77 28.17 0.0M
2022-05-12 26.80 27.61 26.64 27.46 0.0M
2022-05-11 27.48 27.82 27.38 27.73 0.0M
2022-05-10 28.04 28.04 27.56 27.71 0.0M
2022-05-09 28.46 28.46 27.66 27.74 0.0M
2022-05-06 29.30 29.30 28.46 28.46 0.0M
2022-05-05 30.26 30.35 29.00 29.48 0.0M
2022-05-04 30.67 30.67 29.73 29.79 0.0M
2022-05-03 30.34 30.68 29.96 30.68 0.0M
2022-05-02 29.98 30.05 28.94 29.62 0.0M
2022-04-29 31.38 31.38 29.95 30.77 0.0M
2022-04-28 31.28 31.70 31.00 31.22 0.0M
2022-04-27 30.96 31.12 30.81 30.91 0.0M
2022-04-26 31.66 31.72 30.80 31.02 0.0M
2022-04-25 31.22 31.47 30.75 31.04 0.0M
2022-04-22 32.50 32.50 31.97 32.28 0.0M
2022-04-21 32.61 33.01 32.57 32.71 0.0M
2022-04-20 32.12 32.70 31.99 32.35 0.0M
2022-04-19 32.16 32.16 31.70 31.70 0.0M
2022-04-14 31.84 31.93 31.65 31.67 0.0M
2022-04-13 31.00 31.52 30.98 31.21 0.0M
2022-04-12 30.34 31.35 30.34 31.35 0.0M
2022-04-11 31.74 31.83 31.34 31.37 0.0M
2022-04-08 31.29 31.98 31.28 31.28 0.0M
2022-04-07 30.94 31.17 30.18 31.02 0.0M
2022-04-06 32.26 32.26 30.15 30.73 0.0M
2022-04-05 33.00 33.14 32.30 32.67 0.0M
2022-04-04 34.10 34.15 33.24 33.52 0.0M
2022-04-01 33.70 34.37 33.49 33.49 0.0M
2022-03-31 34.67 34.82 33.16 33.32 0.0M
2022-03-30 34.58 34.88 34.09 34.59 0.0M
2022-03-29 33.60 35.15 33.41 34.28 0.0M
2022-03-28 33.03 33.56 32.76 32.80 0.0M
2022-03-25 32.37 33.00 32.24 32.61 0.0M
2022-03-24 33.20 33.20 32.39 32.80 0.0M
2022-03-23 34.00 34.00 32.70 33.08 0.0M
2022-03-22 33.03 34.09 33.01 33.55 0.0M
2022-03-21 33.25 33.72 32.73 32.73 0.0M
2022-03-18 32.51 33.87 31.70 32.94 0.0M
2022-03-17 33.13 33.40 31.74 32.43 0.0M
2022-03-16 30.79 32.93 30.69 32.22 0.0M
2022-03-15 29.51 30.19 29.24 29.83 0.0M
2022-03-14 30.28 30.57 30.00 30.22 0.0M
2022-03-11 28.37 29.67 27.72 28.74 0.0M
2022-03-10 30.15 30.15 28.00 28.21 0.0M
2022-03-09 28.00 29.64 28.00 29.50 0.0M
2022-03-08 24.58 27.63 24.50 25.83 0.0M
2022-03-07 25.66 25.69 23.89 25.10 0.2M
2022-03-04 29.08 29.11 27.60 28.05 0.0M
2022-03-03 28.17 30.71 28.17 29.88 0.1M
2022-03-02 27.87 28.20 26.95 28.20 0.0M
2022-03-01 31.77 32.18 28.75 28.94 0.0M
2022-02-28 32.17 32.70 30.66 32.40 0.0M
2022-02-25 33.75 35.62 33.75 34.81 0.0M
2022-02-24 34.21 35.51 32.40 32.40 0.0M
2022-02-23 37.86 38.17 36.82 37.20 0.0M
2022-02-22 38.08 38.40 37.91 38.40 0.0M
2022-02-21 40.42 40.65 39.12 39.60 0.0M
2022-02-18 41.13 41.13 40.48 40.48 0.0M
2022-02-17 42.16 42.16 40.97 41.34 0.0M
2022-02-16 42.76 42.79 41.66 41.66 0.0M
2022-02-15 42.84 42.84 42.14 42.14 0.0M
2022-02-14 42.15 42.25 41.11 42.25 0.0M
2022-02-11 43.92 43.96 43.50 43.83 0.0M
2022-02-10 44.95 45.09 44.48 44.54 0.0M
2022-02-09 43.83 44.63 43.78 44.63 0.0M
2022-02-08 43.56 43.84 43.54 43.54 0.0M
2022-02-07 43.04 43.36 43.04 43.36 0.0M
2022-02-04 43.10 43.26 42.79 43.26 0.0M
2022-02-03 42.77 43.21 42.77 43.21 0.0M
2022-02-02 42.46 43.66 42.42 42.42 0.0M
2022-02-01 41.59 42.04 41.59 42.04 0.0M
2022-01-31 41.76 41.76 41.19 41.33 0.0M
2022-01-28 41.60 41.60 41.30 41.31 0.0M
2022-01-27 41.79 42.27 41.64 42.16 0.0M
2022-01-26 41.67 42.38 41.67 41.90 0.0M
2022-01-25 41.31 41.73 40.90 41.36 0.0M
2022-01-24 42.27 42.27 40.38 40.62 0.0M
2022-01-21 42.68 42.68 42.03 42.49 0.0M
2022-01-20 43.00 43.72 43.00 43.67 0.0M
2022-01-19 44.34 44.53 43.28 43.28 0.0M
2022-01-18 44.46 45.37 44.46 44.75 0.0M
2022-01-17 44.15 44.60 44.15 44.60 0.0M
2022-01-14 44.26 44.26 43.77 43.77 0.0M
2022-01-13 43.96 44.38 43.89 43.99 0.0M
2022-01-12 43.35 43.83 43.20 43.74 0.0M
2022-01-11 42.48 43.21 42.48 43.02 0.0M
2022-01-10 43.32 43.32 42.24 42.24 0.0M
2022-01-07 42.93 43.42 42.78 43.32 0.0M
2022-01-06 42.81 42.81 42.81 42.81 0.0M
2022-01-05 43.15 43.15 42.56 42.56 0.0M
2022-01-04 41.76 43.10 41.76 42.80 0.0M
2022-01-03 41.13 41.30 41.07 41.07 0.0M