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
2024-12-30 59.30 59.30 59.26 59.30 0.0M
2024-12-27 59.36 59.36 58.84 59.08 0.0M
2024-12-23 58.88 59.48 58.88 59.48 0.0M
2024-12-20 58.74 58.78 57.66 58.78 0.0M
2024-12-19 58.00 59.30 58.00 59.30 0.0M
2024-12-18 58.50 59.30 58.50 59.30 0.0M
2024-12-17 59.02 59.02 58.20 58.50 0.0M
2024-12-16 58.84 59.28 58.70 59.14 0.0M
2024-12-13 57.66 59.24 57.66 59.24 0.0M
2024-12-12 56.50 57.92 56.50 57.92 0.0M
2024-12-11 55.58 56.14 55.58 56.14 0.0M
2024-12-10 54.76 55.62 54.66 55.62 0.0M
2024-12-09 54.72 54.92 54.44 54.92 0.0M
2024-12-06 54.58 54.64 54.30 54.64 0.0M
2024-12-05 53.84 54.10 53.64 53.92 0.0M
2024-12-04 53.22 53.26 52.96 53.26 0.0M
2024-12-03 52.88 53.24 52.88 53.14 0.0M
2024-12-02 51.64 52.42 51.64 52.42 0.0M
2024-11-29 51.50 52.18 51.30 52.18 0.0M
2024-11-28 51.36 51.66 51.30 51.40 0.0M
2024-11-27 51.32 51.32 51.00 51.16 0.0M
2024-11-26 51.20 51.98 51.00 51.54 0.0M
2024-11-25 51.96 51.96 51.38 51.38 0.0M
2024-11-22 51.52 51.98 51.28 51.96 0.0M
2024-11-21 51.68 52.00 51.50 51.98 0.0M
2024-11-20 52.60 52.72 51.76 51.76 0.0M
2024-11-19 52.04 52.16 51.76 52.16 0.0M
2024-11-18 52.88 53.44 52.88 53.44 0.0M
2024-11-15 52.98 53.06 52.90 53.00 0.0M
2024-11-14 52.02 52.76 51.98 52.68 0.0M
2024-11-13 52.46 52.54 51.86 51.92 0.0M
2024-11-12 52.90 53.00 52.44 52.60 0.0M
2024-11-11 53.50 53.52 53.16 53.16 0.0M
2024-11-08 53.40 53.40 53.00 53.30 0.0M
2024-11-07 53.06 53.68 53.06 53.46 0.0M
2024-11-06 53.96 53.96 53.40 53.64 0.0M
2024-11-05 52.26 53.08 52.26 53.08 0.0M
2024-11-04 51.70 52.32 51.60 52.32 0.0M
2024-11-01 51.58 51.58 51.58 51.58 0.0M
2024-10-31 51.38 51.40 50.86 51.40 0.0M
2024-10-30 48.80 48.80 48.55 48.55 0.0M
2024-10-29 49.81 50.06 49.52 49.52 0.0M
2024-10-28 49.07 49.09 48.84 49.06 0.0M
2024-10-25 48.84 48.93 48.84 48.93 0.0M
2024-10-24 49.26 49.26 48.89 49.03 0.0M
2024-10-23 49.46 49.47 49.46 49.47 0.0M
2024-10-22 49.76 49.79 49.32 49.34 0.0M
2024-10-21 49.95 50.00 49.70 50.00 0.0M
2024-10-18 49.61 50.54 49.61 50.28 0.0M
2024-10-17 50.48 50.60 49.87 50.14 0.0M
2024-10-16 49.58 50.34 49.58 50.34 0.0M
2024-10-15 49.41 49.66 49.40 49.66 0.0M
2024-10-14 49.23 49.60 49.23 49.58 0.0M
2024-10-11 49.34 49.34 49.30 49.30 0.0M
2024-10-10 49.02 49.02 48.95 48.95 0.0M
2024-10-09 48.31 49.15 48.28 49.15 0.0M
2024-10-08 48.43 48.43 48.43 48.43 0.0M
2024-10-07 48.43 48.87 48.43 48.87 0.0M
2024-10-04 48.60 48.60 48.44 48.49 0.0M
2024-10-03 48.30 48.62 48.30 48.62 0.0M
2024-10-02 48.74 48.74 48.44 48.44 0.0M
2024-10-01 49.17 49.17 48.64 48.64 0.0M
2024-09-30 49.19 49.19 48.97 49.13 0.0M
2024-09-27 48.95 49.09 48.56 49.03 0.0M
2024-09-26 48.78 49.00 48.78 48.95 0.0M
2024-09-25 47.36 48.18 47.36 48.13 0.0M
2024-09-24 47.79 47.94 47.50 47.94 0.0M
2024-09-23 48.39 48.39 47.80 47.95 0.0M
2024-09-20 48.60 48.71 48.33 48.33 0.0M
2024-09-19 48.50 49.07 48.50 49.07 0.0M
2024-09-18 47.80 47.81 47.80 47.81 0.0M
2024-09-17 48.01 48.02 47.60 47.60 0.0M
2024-09-16 47.82 47.82 47.55 47.65 0.0M
2024-09-13 47.76 48.10 47.76 48.10 0.0M
2024-09-12 47.48 47.76 47.48 47.76 0.0M
2024-09-11 47.22 47.39 46.84 47.06 0.0M
2024-09-10 48.36 48.38 47.46 47.48 0.0M
2024-09-09 48.26 48.44 48.16 48.44 0.0M
2024-09-06 47.83 47.83 47.83 47.83 0.0M
2024-09-05 48.68 48.68 48.28 48.59 0.0M
2024-09-04 48.22 48.48 48.18 48.38 0.0M
2024-09-03 49.74 49.74 48.40 48.53 0.0M
2024-09-02 49.53 50.18 49.10 49.73 0.0M
2024-08-30 49.01 49.52 49.01 49.42 0.0M
2024-08-29 48.99 49.42 48.94 49.01 0.0M
2024-08-28 48.73 48.82 48.56 48.82 0.0M
2024-08-27 48.70 48.99 48.60 48.85 0.0M
2024-08-26 48.50 48.67 48.50 48.67 0.0M
2024-08-23 48.18 48.23 48.02 48.23 0.0M
2024-08-22 47.72 47.92 47.72 47.85 0.0M
2024-08-21 47.40 47.82 47.39 47.70 0.0M
2024-08-20 48.04 48.04 47.63 47.63 0.0M
2024-08-19 47.31 47.80 47.31 47.65 0.0M
2024-08-16 47.43 47.60 47.14 47.28 0.0M
2024-08-15 47.50 47.76 47.50 47.76 0.0M
2024-08-14 46.12 47.00 46.12 47.00 0.0M
2024-08-13 46.13 46.13 46.08 46.08 0.0M
2024-08-12 46.16 46.16 45.90 46.13 0.0M
2024-08-09 45.84 45.84 45.64 45.64 0.0M
2024-08-08 45.40 45.44 45.40 45.44 0.0M
2024-08-07 44.78 46.08 44.76 45.83 0.0M
2024-08-06 44.32 44.70 44.30 44.30 0.0M
2024-08-05 42.67 43.96 42.59 43.96 0.0M
2024-08-02 46.78 47.53 44.72 44.74 0.0M
2024-08-01 47.45 47.45 46.41 46.41 0.0M
2024-07-31 48.17 48.17 47.95 48.12 0.0M
2024-07-30 47.98 48.46 47.98 48.24 0.0M
2024-07-29 47.85 47.85 47.70 47.70 0.0M
2024-07-26 47.65 47.65 47.65 47.65 0.0M
2024-07-25 46.92 47.50 46.92 47.49 0.0M
2024-07-24 47.02 47.02 46.92 46.93 0.0M
2024-07-23 47.01 47.37 47.01 47.04 0.0M
2024-07-22 46.82 46.82 46.59 46.59 0.0M
2024-07-19 46.49 46.66 46.28 46.28 0.0M
2024-07-18 46.77 47.00 45.96 45.96 0.0M
2024-07-17 47.00 47.01 46.52 46.52 0.0M
2024-07-16 47.00 47.10 47.00 47.10 0.0M
2024-07-15 46.22 46.77 46.22 46.42 0.0M
2024-07-12 46.43 46.52 46.43 46.52 0.0M
2024-07-11 46.05 46.47 46.00 46.47 0.0M
2024-07-10 45.84 45.84 45.84 45.84 0.0M
2024-07-09 45.48 45.48 45.41 45.41 0.0M
2024-07-08 46.40 46.40 46.40 46.40 0.0M
2024-07-05 46.34 46.34 46.26 46.26 0.0M
2024-07-04 46.24 46.44 46.24 46.44 0.0M
2024-07-03 45.50 46.40 45.50 46.40 0.0M
2024-07-02 44.89 45.22 44.89 45.21 0.0M
2024-07-01 45.00 45.30 44.95 45.30 0.0M
2024-06-28 44.18 44.34 43.92 44.28 0.0M
2024-06-27 44.11 44.44 43.95 44.44 0.0M
2024-06-26 43.95 43.95 43.92 43.92 0.0M
2024-06-25 44.02 44.02 43.96 43.96 0.0M
2024-06-24 43.84 44.02 43.84 44.02 0.0M
2024-06-21 43.45 43.45 43.35 43.35 0.0M
2024-06-20 43.82 44.34 43.82 44.34 0.0M
2024-06-19 43.38 43.69 43.38 43.69 0.0M
2024-06-18 43.38 43.39 43.37 43.39 0.0M
2024-06-17 42.62 43.20 42.61 43.18 0.0M
2024-06-14 42.83 42.92 42.04 42.04 0.0M
2024-06-13 44.70 44.70 43.67 43.77 0.0M
2024-06-12 44.35 44.91 44.35 44.91 0.0M
2024-06-11 44.51 44.51 43.93 43.93 0.0M
2024-06-10 44.51 44.62 44.44 44.62 0.0M
2024-06-07 45.01 45.30 44.94 45.07 0.0M
2024-06-06 44.63 45.52 44.50 45.17 0.0M
2024-06-05 44.44 44.80 44.44 44.48 0.0M
2024-06-04 44.80 45.01 44.80 45.01 0.0M
2024-06-03 45.47 45.90 44.69 44.69 0.0M
2024-05-31 44.67 45.11 44.67 45.09 0.0M
2024-05-30 44.66 44.66 44.53 44.53 0.0M
2024-05-29 44.90 45.00 44.46 44.46 0.0M
2024-05-28 44.40 45.03 44.39 45.03 0.0M
2024-05-27 44.84 44.91 44.40 44.72 0.0M
2024-05-24 46.60 47.20 46.21 47.12 0.0M
2024-05-23 47.36 47.38 47.00 47.00 0.0M
2024-05-22 47.12 47.12 47.09 47.09 0.0M
2024-05-21 47.60 47.70 47.40 47.44 0.0M
2024-05-20 47.55 47.64 47.22 47.22 0.0M
2024-05-17 46.40 47.78 46.34 47.78 0.0M
2024-05-16 46.16 46.24 46.02 46.24 0.0M
2024-05-15 46.00 46.13 46.00 46.13 0.0M
2024-05-14 45.82 45.82 45.82 45.82 0.0M
2024-05-13 45.83 45.89 45.70 45.75 0.0M
2024-05-10 45.71 45.71 45.49 45.49 0.0M
2024-05-09 45.65 45.65 45.65 45.65 0.0M
2024-05-08 45.66 45.66 45.31 45.31 0.0M
2024-05-07 45.30 45.87 45.17 45.87 0.0M
2024-05-06 44.80 44.96 44.80 44.93 0.0M
2024-05-03 45.26 45.26 44.52 44.52 0.0M
2024-05-02 44.67 45.18 44.40 44.65 0.0M
2024-04-30 44.40 44.40 43.48 44.18 0.0M
2024-04-29 44.17 44.17 43.93 44.16 0.0M
2024-04-26 44.48 44.51 44.04 44.20 0.0M
2024-04-25 44.41 44.69 44.22 44.69 0.0M
2024-04-24 44.27 44.70 44.27 44.70 0.0M
2024-04-23 43.75 44.50 43.75 44.50 0.0M
2024-04-22 43.29 43.63 43.26 43.63 0.0M
2024-04-19 42.28 42.98 42.28 42.77 0.0M
2024-04-18 42.18 42.73 42.18 42.73 0.0M
2024-04-17 41.92 42.06 41.92 41.99 0.0M
2024-04-16 41.44 41.44 41.23 41.28 0.0M
2024-04-15 42.37 42.37 41.82 41.82 0.0M
2024-04-12 42.40 42.40 42.40 42.40 0.0M
2024-04-11 42.54 42.54 42.45 42.45 0.0M
2024-04-10 42.98 43.12 42.98 43.10 0.0M
2024-04-09 42.72 42.72 42.60 42.60 0.0M
2024-04-08 42.19 42.68 42.19 42.68 0.0M
2024-04-05 41.85 42.06 41.13 41.78 0.0M
2024-04-04 42.00 42.40 41.98 41.98 0.0M
2024-04-03 41.49 41.87 41.49 41.87 0.0M
2024-04-02 41.39 41.87 41.39 41.60 0.0M
2024-03-28 41.03 41.24 41.03 41.24 0.0M
2024-03-27 40.78 40.89 40.78 40.89 0.0M
2024-03-26 40.00 40.26 39.96 39.99 0.0M
2024-03-25 40.07 40.10 39.88 39.88 0.0M
2024-03-22 40.12 40.24 40.12 40.12 0.0M
2024-03-21 39.65 40.39 39.65 40.39 0.0M
2024-03-20 39.50 39.50 39.22 39.34 0.0M
2024-03-19 39.01 39.50 39.01 39.50 0.0M
2024-03-18 38.65 39.10 38.49 38.78 0.0M
2024-03-15 37.82 38.95 37.82 38.83 0.0M
2024-03-14 37.92 37.92 37.52 37.80 0.0M
2024-03-13 37.88 37.90 37.56 37.56 0.0M
2024-03-12 37.42 37.58 37.40 37.58 0.0M
2024-03-11 37.64 37.64 37.42 37.62 0.0M
2024-03-08 37.74 37.74 37.63 37.65 0.0M
2024-03-07 37.62 37.66 37.47 37.66 0.0M
2024-03-06 37.50 37.80 37.48 37.80 0.0M
2024-03-05 37.18 37.18 37.18 37.18 0.0M
2024-03-04 37.19 37.20 36.80 37.18 0.0M
2024-03-01 37.46 37.46 37.10 37.34 0.0M
2024-02-29 37.71 37.81 36.70 37.16 0.0M
2024-02-28 38.94 39.06 38.58 38.81 0.0M
2024-02-27 38.79 39.14 38.79 39.14 0.0M
2024-02-26 39.16 39.26 38.85 39.03 0.0M
2024-02-23 39.60 39.63 39.34 39.39 0.0M
2024-02-22 39.64 39.91 39.64 39.80 0.0M
2024-02-21 39.31 39.31 39.23 39.23 0.0M
2024-02-20 39.05 39.05 38.91 39.01 0.0M
2024-02-19 39.10 39.10 38.98 39.01 0.0M
2024-02-16 39.21 39.50 39.21 39.42 0.0M
2024-02-15 38.91 38.95 38.91 38.95 0.0M
2024-02-14 39.97 40.02 39.49 39.49 0.0M
2024-02-13 39.88 40.10 39.84 39.90 0.0M
2024-02-12 39.05 39.41 39.05 39.41 0.0M
2024-02-09 38.90 39.46 38.90 39.46 0.0M
2024-02-08 39.01 39.01 38.67 38.82 0.0M
2024-02-07 39.29 39.40 38.94 39.05 0.0M
2024-02-06 39.71 40.19 39.62 39.67 0.0M
2024-02-05 40.43 40.43 40.02 40.02 0.0M
2024-02-02 39.87 40.31 39.87 40.05 0.0M
2024-02-01 40.12 40.52 40.06 40.06 0.0M
2024-01-31 40.29 40.35 39.97 39.97 0.0M
2024-01-30 40.10 40.26 40.10 40.18 0.0M
2024-01-29 40.36 40.36 40.10 40.10 0.0M
2024-01-26 39.83 40.09 39.55 39.88 0.0M
2024-01-25 39.62 40.00 39.62 40.00 0.0M
2024-01-24 39.40 39.95 39.40 39.95 0.0M
2024-01-23 39.29 39.40 39.01 39.40 0.0M
2024-01-22 39.11 39.43 39.11 39.43 0.0M
2024-01-19 38.73 39.14 38.73 39.14 0.0M
2024-01-18 38.53 38.53 38.36 38.36 0.0M
2024-01-17 38.35 38.46 38.30 38.30 0.0M
2024-01-16 38.58 39.02 38.58 39.02 0.0M
2024-01-15 38.76 39.46 38.76 39.46 0.0M
2024-01-12 38.94 39.12 38.67 39.12 0.0M
2024-01-11 38.44 38.79 38.33 38.79 0.0M
2024-01-10 38.19 38.61 38.03 38.61 0.0M
2024-01-09 38.13 38.42 37.75 38.42 0.0M
2024-01-08 37.89 38.13 37.84 38.13 0.0M
2024-01-05 37.29 37.82 37.29 37.82 0.0M
2024-01-04 36.76 37.50 36.76 37.29 0.0M
2024-01-03 36.62 36.82 36.62 36.82 0.0M
2024-01-02 36.75 36.81 36.73 36.78 0.0M