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
2023-12-29 36.54 36.63 36.53 36.63 0.0M
2023-12-28 36.51 36.79 36.47 36.79 0.0M
2023-12-27 36.42 36.79 36.42 36.64 0.0M
2023-12-22 36.36 36.36 35.98 35.98 0.0M
2023-12-21 35.98 36.45 35.98 36.45 0.0M
2023-12-20 36.16 36.21 35.94 36.21 0.0M
2023-12-19 36.22 36.22 36.22 36.22 0.0M
2023-12-18 35.83 35.95 35.79 35.80 0.0M
2023-12-15 35.90 36.02 35.52 36.02 0.0M
2023-12-14 36.86 36.90 35.54 35.54 0.0M
2023-12-13 37.07 37.13 36.89 36.89 0.0M
2023-12-12 36.96 37.07 36.92 36.95 0.0M
2023-12-11 36.86 36.99 36.75 36.84 0.0M
2023-12-08 36.36 36.94 36.36 36.86 0.0M
2023-12-07 36.56 36.56 36.32 36.39 0.0M
2023-12-06 36.90 37.10 36.88 36.88 0.0M
2023-12-05 36.75 36.90 36.74 36.74 0.0M
2023-12-04 37.26 37.40 36.85 37.40 0.0M
2023-12-01 36.98 37.34 36.98 37.34 0.0M
2023-11-30 37.00 37.11 36.75 36.75 0.0M
2023-11-29 35.90 36.77 35.90 36.66 0.0M
2023-11-28 35.72 36.00 35.72 36.00 0.0M
2023-11-27 35.72 35.92 35.70 35.74 0.0M
2023-11-24 36.03 36.03 35.91 35.91 0.0M
2023-11-23 35.88 35.91 35.83 35.83 0.0M
2023-11-22 35.85 36.13 35.85 36.02 0.0M
2023-11-21 35.46 35.99 35.46 35.92 0.0M
2023-11-20 35.90 35.90 35.53 35.53 0.0M
2023-11-17 35.83 35.92 35.83 35.83 0.0M
2023-11-16 35.35 35.70 35.35 35.70 0.0M
2023-11-15 35.16 35.43 35.16 35.37 0.0M
2023-11-14 34.50 35.00 34.50 34.92 0.0M
2023-11-13 34.30 34.39 34.30 34.39 0.0M
2023-11-10 33.70 33.81 33.68 33.68 0.0M
2023-11-09 33.98 34.00 33.74 33.91 0.0M
2023-11-08 34.02 34.15 33.92 34.07 0.0M
2023-11-07 34.10 34.22 34.10 34.22 0.0M
2023-11-06 34.47 34.47 34.10 34.10 0.0M
2023-11-03 34.34 34.59 34.29 34.33 0.0M
2023-11-02 33.66 33.97 33.66 33.97 0.0M
2023-11-01 33.97 33.97 33.58 33.67 0.0M
2023-10-31 33.95 34.07 33.78 33.78 0.0M
2023-10-30 33.02 34.05 33.02 34.05 0.0M
2023-10-27 32.83 33.00 32.48 32.83 0.0M
2023-10-26 32.51 32.51 32.15 32.35 0.0M
2023-10-25 32.69 32.92 32.69 32.82 0.0M
2023-10-24 32.64 32.64 32.33 32.33 0.0M
2023-10-23 32.32 32.37 32.32 32.37 0.0M
2023-10-20 32.10 32.43 32.10 32.32 0.0M
2023-10-19 32.60 32.62 32.53 32.53 0.0M
2023-10-18 33.06 33.21 33.06 33.21 0.0M
2023-10-17 33.12 33.15 33.07 33.15 0.0M
2023-10-16 32.92 33.23 32.92 33.23 0.0M
2023-10-13 32.91 32.91 32.57 32.63 0.0M
2023-10-12 32.96 32.96 32.90 32.90 0.0M
2023-10-11 32.81 33.31 32.81 33.28 0.0M
2023-10-10 32.58 32.73 32.52 32.73 0.0M
2023-10-09 32.47 32.53 32.34 32.34 0.0M
2023-10-06 32.69 32.88 32.59 32.88 0.0M
2023-10-05 32.30 32.38 32.28 32.34 0.0M
2023-10-04 32.23 32.56 32.23 32.39 0.0M
2023-10-03 32.71 32.83 32.34 32.34 0.0M
2023-10-02 32.99 33.09 32.50 32.62 0.0M
2023-09-29 32.92 32.92 32.80 32.81 0.0M
2023-09-28 31.87 32.47 31.87 32.47 0.0M
2023-09-27 32.08 32.11 31.83 31.92 0.0M
2023-09-26 31.95 31.95 31.75 31.94 0.0M
2023-09-25 32.22 32.22 31.86 31.96 0.0M
2023-09-22 32.37 32.42 32.31 32.42 0.0M
2023-09-21 32.84 32.84 32.10 32.31 0.0M
2023-09-20 33.05 33.11 33.03 33.05 0.0M
2023-09-19 32.51 32.94 32.29 32.82 0.0M
2023-09-18 33.17 33.17 32.60 32.60 0.0M
2023-09-15 33.20 33.39 32.71 32.71 0.0M
2023-09-14 32.93 33.36 32.93 33.04 0.0M
2023-09-13 32.73 32.73 32.56 32.66 0.0M
2023-09-12 32.46 32.56 32.46 32.55 0.0M
2023-09-11 32.29 32.29 31.88 32.02 0.0M
2023-09-08 32.64 32.64 31.80 31.99 0.0M
2023-09-07 33.10 33.10 32.41 32.54 0.0M
2023-09-06 33.26 33.26 33.21 33.24 0.0M
2023-09-05 33.36 33.36 33.36 33.36 0.0M
2023-09-04 33.00 33.24 33.00 33.18 0.0M
2023-09-01 33.06 33.06 33.00 33.03 0.0M
2023-08-31 33.29 33.29 33.03 33.03 0.0M
2023-08-30 33.62 33.78 33.62 33.63 0.0M
2023-08-29 33.45 33.46 33.19 33.19 0.0M
2023-08-28 32.98 33.30 32.98 33.10 0.0M
2023-08-25 32.96 32.96 32.70 32.70 0.0M
2023-08-24 32.88 32.99 32.71 32.99 0.0M
2023-08-23 33.35 33.56 32.79 32.81 0.0M
2023-08-22 33.71 33.71 33.55 33.56 0.0M
2023-08-21 33.26 33.54 32.96 33.16 0.0M
2023-08-18 33.16 33.22 32.80 33.22 0.0M
2023-08-17 33.81 33.81 33.43 33.43 0.0M
2023-08-15 33.56 33.58 33.13 33.13 0.0M
2023-08-14 33.74 33.95 33.74 33.95 0.0M
2023-08-11 33.80 33.91 33.55 33.75 0.0M
2023-08-10 33.71 34.21 33.71 34.21 0.0M
2023-08-09 33.98 34.08 33.84 34.08 0.0M
2023-08-08 34.09 34.09 33.69 33.70 0.0M
2023-08-07 34.51 34.70 34.20 34.60 0.0M
2023-08-04 34.65 34.76 34.35 34.76 0.0M
2023-08-03 34.13 34.67 33.77 34.67 0.0M
2023-08-02 33.67 34.20 33.67 34.20 0.0M
2023-08-01 34.35 34.35 33.96 34.07 0.0M
2023-07-31 34.99 35.01 34.25 34.25 0.0M
2023-07-28 34.58 34.69 34.26 34.55 0.0M
2023-07-27 34.65 34.65 34.16 34.36 0.0M
2023-07-26 34.43 34.43 33.96 33.96 0.0M
2023-07-25 34.54 34.73 34.36 34.36 0.0M
2023-07-24 34.35 34.78 34.35 34.78 0.0M
2023-07-21 34.04 34.50 34.00 34.47 0.0M
2023-07-20 33.84 33.92 33.70 33.70 0.0M
2023-07-19 33.71 33.82 33.36 33.76 0.0M
2023-07-18 33.21 33.75 33.11 33.35 0.0M
2023-07-17 32.78 33.15 32.78 32.99 0.0M
2023-07-14 32.89 33.38 32.84 32.93 0.0M
2023-07-13 32.53 33.10 32.41 33.10 0.0M
2023-07-12 32.28 32.51 32.22 32.41 0.0M
2023-07-11 31.62 31.73 31.46 31.66 0.0M
2023-07-10 31.59 31.81 31.46 31.81 0.0M
2023-07-07 31.70 31.81 31.56 31.81 0.0M
2023-07-06 32.24 32.24 31.56 31.93 0.0M
2023-07-05 31.95 32.46 31.88 32.46 0.0M
2023-07-04 32.50 32.65 32.26 32.63 0.0M
2023-07-03 32.04 32.62 31.96 32.62 0.0M
2023-06-30 31.38 32.41 31.36 32.41 0.0M
2023-06-29 31.09 31.38 30.81 31.38 0.0M
2023-06-28 31.01 31.01 31.01 31.01 0.0M
2023-06-27 30.66 30.94 30.41 30.94 0.0M
2023-06-26 29.99 30.92 29.96 30.92 0.0M
2023-06-23 30.69 30.73 30.41 30.73 0.0M
2023-06-22 30.99 31.21 30.71 30.80 0.0M
2023-06-21 31.48 31.67 31.31 31.40 0.0M
2023-06-20 31.72 31.72 31.33 31.33 0.0M
2023-06-19 31.71 31.79 31.54 31.63 0.0M
2023-06-16 31.63 31.95 31.60 31.74 0.0M
2023-06-15 31.95 32.00 31.64 31.77 0.0M
2023-06-14 32.00 32.47 31.96 32.47 0.0M
2023-06-13 31.57 31.76 31.55 31.60 0.0M
2023-06-12 31.50 31.68 31.48 31.48 0.0M
2023-06-09 31.45 31.50 31.39 31.50 0.0M
2023-06-08 31.75 31.75 31.61 31.61 0.0M
2023-06-07 31.65 31.65 31.65 31.65 0.0M
2023-06-06 31.06 31.94 31.06 31.67 0.0M
2023-06-05 31.54 31.56 31.21 31.45 0.0M
2023-06-02 30.88 31.30 30.88 31.30 0.0M
2023-06-01 30.46 30.86 30.46 30.58 0.0M
2023-05-31 30.31 30.64 30.15 30.38 0.0M
2023-05-30 30.24 30.57 29.98 29.98 0.0M
2023-05-29 31.01 31.01 30.39 30.39 0.0M
2023-05-26 30.59 30.92 30.16 30.51 0.0M
2023-05-25 30.35 30.56 30.16 30.16 0.0M
2023-05-24 31.10 31.10 30.20 30.20 0.0M
2023-05-23 31.29 31.69 31.21 31.29 0.0M
2023-05-22 31.10 31.82 31.07 31.56 0.0M
2023-05-19 31.02 31.44 30.65 30.65 0.0M
2023-05-18 31.00 31.10 30.63 31.10 0.0M
2023-05-17 30.14 30.73 30.06 30.47 0.0M
2023-05-16 29.60 30.40 29.46 30.30 0.0M
2023-05-15 31.59 31.59 30.84 31.22 0.0M
2023-05-12 31.75 31.76 31.20 31.36 0.0M
2023-05-11 32.09 32.09 31.46 31.56 0.0M
2023-05-10 32.40 32.54 32.00 32.45 0.0M
2023-05-09 32.94 32.94 32.18 32.61 0.0M
2023-05-08 32.50 33.26 32.48 33.26 0.0M
2023-05-05 32.15 32.57 31.90 32.57 0.0M
2023-05-04 32.58 32.73 31.72 32.01 0.0M
2023-05-03 32.59 32.77 32.39 32.77 0.0M
2023-05-02 32.92 33.47 32.43 32.64 0.0M
2023-04-28 33.33 33.33 32.37 33.23 0.0M
2023-04-27 32.30 32.92 32.30 32.48 0.0M
2023-04-26 31.90 32.54 31.59 32.53 0.0M
2023-04-25 32.27 32.44 32.16 32.16 0.0M
2023-04-24 32.46 32.88 32.46 32.83 0.0M
2023-04-21 32.40 32.74 32.25 32.74 0.0M
2023-04-20 32.96 33.09 32.21 32.59 0.0M
2023-04-19 32.07 32.76 32.00 32.76 0.0M
2023-04-18 32.06 32.51 32.01 32.33 0.0M
2023-04-17 32.33 32.50 31.80 31.82 0.0M
2023-04-14 31.55 32.35 31.33 32.14 0.0M
2023-04-13 31.32 31.48 31.20 31.30 0.0M
2023-04-12 31.45 31.53 31.00 31.16 0.0M
2023-04-11 31.59 31.59 31.06 31.27 0.0M
2023-04-06 30.56 31.08 30.56 31.08 0.0M
2023-04-05 30.70 30.70 30.26 30.30 0.0M
2023-04-04 30.75 31.30 30.52 30.52 0.0M
2023-04-03 30.49 30.88 30.24 30.24 0.0M
2023-03-31 31.09 31.09 30.20 30.57 0.0M
2023-03-30 30.16 31.04 30.16 30.83 0.0M
2023-03-29 29.02 29.90 28.86 29.75 0.0M
2023-03-28 29.26 29.26 28.35 28.50 0.0M
2023-03-27 28.76 28.95 27.93 28.69 0.0M
2023-03-24 29.72 29.72 28.25 28.26 0.0M
2023-03-23 30.50 30.74 30.30 30.45 0.0M
2023-03-22 30.67 31.47 30.64 30.64 0.0M
2023-03-21 30.87 31.44 30.71 31.04 0.0M
2023-03-20 29.03 30.44 28.15 30.18 0.0M
2023-03-17 30.50 31.33 29.50 29.94 0.0M
2023-03-16 31.63 31.70 29.91 30.30 0.0M
2023-03-15 32.91 33.20 30.43 30.47 0.0M
2023-03-14 32.41 33.59 32.12 33.15 0.0M
2023-03-13 33.96 34.04 31.76 32.81 0.0M
2023-03-10 34.18 34.68 34.12 34.55 0.0M
2023-03-09 36.46 36.46 35.50 35.50 0.0M
2023-03-08 36.28 36.69 36.28 36.40 0.0M
2023-03-07 36.85 37.09 36.51 37.09 0.0M
2023-03-06 36.97 37.09 36.77 37.09 0.0M
2023-03-03 36.65 36.87 36.51 36.87 0.0M
2023-03-02 35.99 36.23 35.75 36.23 0.0M
2023-03-01 37.18 37.18 36.12 36.25 0.0M
2023-02-28 36.23 37.26 36.23 37.26 0.0M
2023-02-27 34.65 35.36 34.60 35.15 0.0M
2023-02-24 34.63 34.65 34.36 34.36 0.0M
2023-02-23 34.58 34.74 34.58 34.59 0.0M
2023-02-22 35.61 35.61 34.71 34.71 0.0M
2023-02-21 35.60 35.86 35.50 35.80 0.0M
2023-02-20 36.14 36.14 35.64 35.83 0.0M
2023-02-17 36.00 36.37 35.79 36.37 0.0M
2023-02-16 36.10 36.40 35.60 36.23 0.0M
2023-02-15 35.70 35.96 35.60 35.81 0.0M
2023-02-14 36.10 36.24 35.80 35.89 0.0M
2023-02-13 35.62 36.09 35.50 35.66 0.0M
2023-02-10 36.48 36.48 35.49 35.70 0.0M
2023-02-09 36.32 37.02 36.32 36.76 0.0M
2023-02-08 35.53 36.29 35.53 36.22 0.0M
2023-02-07 34.90 35.50 34.90 35.44 0.0M
2023-02-06 35.10 35.10 34.40 34.45 0.0M
2023-02-03 35.20 35.39 34.80 35.14 0.0M
2023-02-02 34.76 35.31 34.66 35.31 0.0M
2023-02-01 34.63 35.00 34.25 34.25 0.0M
2023-01-31 34.00 34.65 33.96 34.63 0.0M
2023-01-30 33.82 33.85 33.61 33.72 0.0M
2023-01-27 34.00 34.19 33.86 33.94 0.0M
2023-01-26 34.16 34.18 33.81 33.91 0.0M
2023-01-25 33.66 33.93 33.66 33.68 0.0M
2023-01-24 33.34 33.63 33.15 33.37 0.0M
2023-01-23 33.44 33.44 33.11 33.33 0.0M
2023-01-20 32.90 33.09 32.57 32.87 0.0M
2023-01-19 32.73 32.79 32.06 32.59 0.0M
2023-01-18 32.34 33.20 32.32 32.82 0.0M
2023-01-17 32.47 32.51 31.86 32.02 0.0M
2023-01-16 32.54 32.64 32.40 32.51 0.0M
2023-01-13 32.49 32.84 32.27 32.63 0.0M
2023-01-12 32.15 33.23 32.15 32.70 0.0M
2023-01-11 32.28 32.44 31.99 31.99 0.0M
2023-01-10 31.95 32.43 31.85 32.04 0.0M
2023-01-09 32.57 32.61 32.18 32.18 0.0M
2023-01-06 32.00 32.40 32.00 32.11 0.0M
2023-01-05 31.82 32.20 31.65 32.00 0.0M
2023-01-04 31.13 32.08 31.13 31.78 0.0M
2023-01-03 30.49 31.09 30.46 30.95 0.0M
2023-01-02 30.03 30.13 29.86 30.13 0.0M