Erste Group Bank AG

ERST
🏛️ germany →
84.85
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 41.01 41.45 41.01 41.45 0.0M
2021-12-29 41.01 41.01 41.01 41.01 0.0M
2021-12-28 41.26 41.26 41.26 41.26 0.0M
2021-12-27 40.66 40.66 40.66 40.66 0.0M
2021-12-23 40.71 40.71 40.71 40.71 0.0M
2021-12-22 40.09 40.09 40.04 40.04 0.0M
2021-12-21 38.91 38.91 38.91 38.91 0.0M
2021-12-20 38.70 38.70 38.70 38.70 0.0M
2021-12-17 38.99 38.99 38.99 38.99 0.0M
2021-12-16 38.65 38.86 38.65 38.86 0.0M
2021-12-15 39.52 39.52 39.52 39.52 0.0M
2021-12-14 38.82 38.82 38.82 38.82 0.0M
2021-12-13 40.04 40.04 40.04 40.04 0.0M
2021-12-10 39.99 39.99 39.99 39.99 0.0M
2021-12-09 39.81 40.48 39.81 40.48 0.0M
2021-12-08 40.02 40.02 40.02 40.02 0.0M
2021-12-07 39.15 39.94 39.15 39.94 0.0M
2021-12-06 38.76 38.76 38.76 38.76 0.0M
2021-12-03 38.43 38.43 38.43 38.43 0.0M
2021-12-02 38.18 38.18 38.18 38.18 0.0M
2021-12-01 38.68 38.82 38.68 38.82 0.0M
2021-11-30 37.61 37.70 37.61 37.70 0.0M
2021-11-29 37.10 37.10 37.10 37.10 0.0M
2021-11-26 37.54 37.54 36.98 36.98 0.0M
2021-11-25 38.51 38.51 38.51 38.51 0.0M
2021-11-24 38.07 38.07 38.07 38.07 0.0M
2021-11-23 37.42 37.42 37.42 37.42 0.0M
2021-11-22 37.50 37.63 37.39 37.63 0.0M
2021-11-19 39.38 39.38 37.38 37.58 0.0M
2021-11-18 39.59 39.59 39.59 39.59 0.0M
2021-11-17 40.00 40.00 39.65 39.65 0.0M
2021-11-16 39.51 39.51 39.51 39.51 0.0M
2021-11-15 39.70 39.70 39.70 39.70 0.0M
2021-11-12 40.81 40.81 39.81 39.81 0.0M
2021-11-11 39.54 39.54 39.54 39.54 0.0M
2021-11-10 40.34 40.58 39.70 39.94 0.0M
2021-11-09 40.18 40.86 40.18 40.24 0.0M
2021-11-08 39.78 39.78 39.63 39.63 0.0M
2021-11-05 37.31 39.68 37.31 39.68 0.0M
2021-11-04 38.73 38.73 37.22 37.22 0.0M
2021-11-03 37.04 38.12 37.04 38.12 0.0M
2021-11-02 36.99 36.99 36.99 36.99 0.0M
2021-11-01 36.10 36.10 36.10 36.10 0.0M
2021-10-29 35.85 35.85 35.85 35.85 0.0M
2021-10-28 36.31 36.31 36.31 36.31 0.0M
2021-10-27 36.84 36.84 36.84 36.84 0.0M
2021-10-26 36.63 36.93 36.63 36.93 0.0M
2021-10-25 36.82 36.82 36.82 36.82 0.0M
2021-10-22 37.14 37.63 36.53 37.20 0.0M
2021-10-21 38.09 38.09 38.09 38.09 0.0M
2021-10-20 37.64 37.64 37.64 37.64 0.0M
2021-10-19 37.66 38.02 37.66 38.02 0.0M
2021-10-18 38.21 38.21 38.10 38.10 0.0M
2021-10-15 38.19 38.19 38.19 38.19 0.0M
2021-10-14 37.92 37.92 37.92 37.92 0.0M
2021-10-13 38.35 38.35 37.89 37.89 0.0M
2021-10-12 38.62 38.62 38.62 38.62 0.0M
2021-10-11 37.88 38.29 37.88 38.29 0.0M
2021-10-08 38.28 38.37 38.28 38.33 0.0M
2021-10-07 38.44 38.73 38.44 38.52 0.0M
2021-10-06 38.05 38.05 38.05 38.05 0.0M
2021-10-05 36.52 36.52 36.52 36.52 0.0M
2021-10-04 37.19 37.19 36.66 36.66 0.0M
2021-10-01 36.66 36.66 36.66 36.66 0.0M
2021-09-30 37.02 37.02 37.02 37.02 0.0M
2021-09-29 36.26 36.26 36.26 36.26 0.0M
2021-09-28 37.47 37.47 37.47 37.47 0.0M
2021-09-27 35.92 36.98 35.92 36.98 0.0M
2021-09-24 36.17 36.17 36.17 36.17 0.0M
2021-09-23 35.09 36.25 35.09 36.25 0.0M
2021-09-22 34.12 35.07 34.12 35.07 0.0M
2021-09-21 33.64 33.89 33.64 33.89 0.0M
2021-09-20 34.51 34.51 34.47 34.47 0.0M
2021-09-17 34.64 35.07 34.64 35.07 0.0M
2021-09-16 34.20 34.20 34.20 34.20 0.0M
2021-09-15 34.26 34.26 34.26 34.26 0.0M
2021-09-14 34.46 34.60 34.46 34.60 0.0M
2021-09-13 33.54 34.14 33.54 34.14 0.0M
2021-09-10 34.11 34.11 34.11 34.11 0.0M
2021-09-09 33.80 33.80 33.80 33.80 0.0M
2021-09-08 34.05 34.05 34.05 34.05 0.0M
2021-09-07 33.89 33.89 33.89 33.89 0.0M
2021-09-06 33.91 33.91 33.91 33.91 0.0M
2021-09-03 33.84 33.84 33.84 33.84 0.0M
2021-09-02 33.87 33.87 33.87 33.87 0.0M
2021-09-01 33.11 33.11 33.11 33.11 0.0M
2021-08-31 32.58 32.58 32.58 32.58 0.0M
2021-08-30 32.64 32.64 32.64 32.64 0.0M
2021-08-27 33.05 33.05 33.05 33.05 0.0M
2021-08-26 33.07 33.07 32.87 32.87 0.0M
2021-08-25 32.61 32.61 32.61 32.61 0.0M
2021-08-24 32.66 32.66 32.66 32.66 0.0M
2021-08-23 32.40 32.40 32.40 32.40 0.0M
2021-08-20 32.72 32.72 32.72 32.72 0.0M
2021-08-19 33.36 33.36 33.36 33.36 0.0M
2021-08-18 33.31 33.31 33.31 33.31 0.0M
2021-08-17 33.86 33.86 33.86 33.86 0.0M
2021-08-16 34.07 34.07 34.07 34.07 0.0M
2021-08-13 34.30 34.30 34.30 34.30 0.0M
2021-08-12 34.48 34.48 34.38 34.38 0.0M
2021-08-11 33.93 34.23 33.93 34.23 0.0M
2021-08-10 33.60 33.71 33.60 33.71 0.0M
2021-08-09 33.41 33.41 33.41 33.41 0.0M
2021-08-06 32.61 33.30 32.61 33.30 0.0M
2021-08-05 32.60 32.60 32.60 32.60 0.0M
2021-08-04 32.46 32.46 32.46 32.46 0.0M
2021-08-03 32.38 32.38 32.38 32.38 0.0M
2021-08-02 32.00 32.00 32.00 32.00 0.0M
2021-07-30 31.37 31.37 31.37 31.37 0.0M
2021-07-29 30.78 30.78 30.78 30.78 0.0M
2021-07-28 30.98 30.98 30.98 30.98 0.0M
2021-07-27 31.09 31.09 31.09 31.09 0.0M
2021-07-26 30.64 30.64 30.64 30.64 0.0M
2021-07-23 30.52 30.52 30.52 30.52 0.0M
2021-07-22 30.34 30.74 30.34 30.61 0.0M
2021-07-21 29.70 29.70 29.70 29.70 0.0M
2021-07-20 28.82 28.82 28.82 28.82 0.0M
2021-07-19 29.71 29.71 28.90 28.90 0.0M
2021-07-16 30.02 30.02 30.02 30.02 0.0M
2021-07-15 30.05 30.05 30.05 30.05 0.0M
2021-07-14 29.86 29.86 29.86 29.86 0.0M
2021-07-13 30.39 30.39 30.39 30.39 0.0M
2021-07-12 30.26 30.26 30.26 30.26 0.0M
2021-07-09 29.65 29.65 29.65 29.65 0.0M
2021-07-08 30.17 30.17 30.17 30.17 0.0M
2021-07-07 30.39 30.39 30.39 30.39 0.0M
2021-07-06 30.90 30.90 30.90 30.90 0.0M
2021-07-05 30.73 30.73 30.73 30.73 0.0M
2021-07-02 31.04 31.04 31.04 31.04 0.0M
2021-07-01 30.15 30.84 30.15 30.84 0.0M
2021-06-30 30.77 30.77 30.20 30.20 0.0M
2021-06-29 31.02 31.02 31.02 31.02 0.0M
2021-06-28 31.53 31.53 31.41 31.41 0.0M
2021-06-25 31.51 31.51 31.51 31.51 0.0M
2021-06-24 31.14 31.14 31.14 31.14 0.0M
2021-06-23 31.38 31.38 31.38 31.38 0.0M
2021-06-22 31.45 31.45 31.45 31.45 0.0M
2021-06-21 31.26 31.26 31.26 31.26 0.0M
2021-06-18 32.59 32.59 31.64 31.64 0.0M
2021-06-17 32.68 32.68 32.68 32.68 0.0M
2021-06-16 32.95 32.95 32.95 32.95 0.0M
2021-06-15 32.82 32.82 32.82 32.82 0.0M
2021-06-14 32.67 32.73 32.67 32.73 0.0M
2021-06-11 32.89 32.89 32.56 32.56 0.0M
2021-06-10 32.95 32.95 32.95 32.95 0.0M
2021-06-09 33.41 33.41 33.41 33.41 0.0M
2021-06-08 33.65 33.65 33.65 33.65 0.0M
2021-06-07 33.07 33.61 33.07 33.61 0.0M
2021-06-04 33.52 33.52 33.52 33.52 0.0M
2021-06-03 33.40 33.40 33.40 33.40 0.0M
2021-06-02 33.15 33.15 33.15 33.15 0.0M
2021-06-01 32.79 32.79 32.79 32.79 0.0M
2021-05-31 33.04 33.04 33.04 33.04 0.0M
2021-05-28 33.04 33.04 33.04 33.04 0.0M
2021-05-27 33.00 33.00 33.00 33.00 0.0M
2021-05-26 33.44 33.45 32.73 32.73 0.0M
2021-05-25 33.25 33.25 33.25 33.25 0.0M
2021-05-21 33.67 33.67 33.59 33.59 0.0M
2021-05-20 33.35 33.35 33.35 33.35 0.0M
2021-05-19 33.18 33.18 33.18 33.18 0.0M
2021-05-18 32.92 33.35 32.92 33.35 0.0M
2021-05-17 32.59 32.91 32.59 32.91 0.0M
2021-05-14 31.44 31.44 31.44 31.44 0.0M
2021-05-13 31.06 31.15 31.06 31.15 0.0M
2021-05-12 30.83 30.83 30.81 30.81 0.0M
2021-05-11 30.40 30.40 30.40 30.40 0.0M
2021-05-10 30.40 30.40 30.40 30.40 0.0M
2021-05-07 30.08 30.08 30.08 30.08 0.0M
2021-05-06 30.08 30.08 30.08 30.08 0.0M
2021-05-05 29.03 29.80 29.03 29.80 0.0M
2021-05-04 28.96 28.96 28.96 28.96 0.0M
2021-05-03 28.82 29.13 28.82 29.04 0.0M
2021-04-30 29.01 29.01 29.01 29.01 0.0M
2021-04-29 28.46 28.46 28.46 28.46 0.0M
2021-04-28 28.77 28.77 28.43 28.43 0.0M
2021-04-27 28.41 28.41 28.24 28.24 0.0M
2021-04-26 27.89 27.89 27.89 27.89 0.0M
2021-04-23 27.54 27.54 27.54 27.54 0.0M
2021-04-22 27.65 27.65 27.65 27.65 0.0M
2021-04-21 27.85 27.85 27.85 27.85 0.0M
2021-04-20 28.56 28.56 27.76 27.76 0.0M
2021-04-19 28.64 28.64 28.44 28.47 0.0M
2021-04-16 28.16 28.51 28.16 28.51 0.0M
2021-04-15 28.13 28.13 28.13 28.13 0.0M
2021-04-14 28.53 28.53 28.53 28.53 0.0M
2021-04-13 28.75 28.75 28.75 28.75 0.0M
2021-04-12 28.41 28.41 28.41 28.41 0.0M
2021-04-09 28.46 28.46 28.46 28.46 0.0M
2021-04-08 28.77 28.77 28.55 28.55 0.0M
2021-04-07 28.41 28.41 28.41 28.41 0.0M
2021-04-06 28.54 28.71 28.54 28.71 0.0M
2021-04-01 28.20 28.33 28.20 28.33 0.0M
2021-03-31 28.45 28.45 28.45 28.45 0.0M
2021-03-30 28.05 28.57 28.05 28.57 0.0M
2021-03-29 28.22 28.22 28.00 28.07 0.0M
2021-03-26 28.45 28.45 28.45 28.45 0.0M
2021-03-25 28.41 28.41 28.41 28.41 0.0M
2021-03-24 27.69 27.69 27.69 27.69 0.0M
2021-03-23 27.74 27.74 27.74 27.74 0.0M
2021-03-22 27.85 27.85 27.85 27.85 0.0M
2021-03-19 27.90 27.90 27.90 27.90 0.0M
2021-03-18 27.99 28.23 27.99 28.23 0.0M
2021-03-17 27.44 27.44 27.44 27.44 0.0M
2021-03-16 27.63 27.63 27.63 27.63 0.0M
2021-03-15 27.71 27.71 27.71 27.71 0.0M
2021-03-12 27.35 27.43 27.35 27.43 0.0M
2021-03-11 27.63 27.63 27.63 27.63 0.0M
2021-03-10 27.65 27.96 27.53 27.53 0.0M
2021-03-09 27.95 27.95 27.95 27.95 0.0M
2021-03-08 27.61 27.82 27.61 27.82 0.0M
2021-03-05 26.63 26.63 26.63 26.63 0.0M
2021-03-04 26.98 27.00 26.98 27.00 0.0M
2021-03-03 27.24 27.24 27.00 27.00 0.0M
2021-03-02 27.20 27.20 27.20 27.20 0.0M
2021-03-01 26.37 27.23 26.37 27.23 0.0M
2021-02-26 26.74 26.74 26.43 26.60 0.0M
2021-02-25 26.93 27.38 26.93 27.38 0.0M
2021-02-24 26.24 26.62 26.24 26.60 0.0M
2021-02-23 25.72 25.72 25.72 25.72 0.0M
2021-02-22 25.65 25.65 25.65 25.65 0.0M
2021-02-19 25.40 25.40 25.40 25.40 0.0M
2021-02-18 25.96 25.96 25.96 25.96 0.0M
2021-02-17 26.15 26.15 26.15 26.15 0.0M
2021-02-16 26.28 26.28 26.28 26.28 0.0M
2021-02-15 25.88 26.34 25.88 26.34 0.0M
2021-02-12 25.60 25.60 25.60 25.60 0.0M
2021-02-11 25.67 25.67 25.57 25.67 0.0M
2021-02-10 26.24 26.24 26.24 26.24 0.0M
2021-02-09 26.24 26.24 26.24 26.24 0.0M
2021-02-08 26.20 26.20 26.20 26.20 0.0M
2021-02-05 26.16 26.16 26.16 26.16 0.0M
2021-02-04 25.67 26.02 25.67 26.02 0.0M
2021-02-03 25.51 25.77 25.51 25.77 0.0M
2021-02-02 25.39 25.39 25.39 25.39 0.0M
2021-02-01 24.49 24.70 24.49 24.70 0.0M
2021-01-29 24.83 24.83 24.75 24.75 0.0M
2021-01-28 24.79 24.84 24.07 24.84 0.0M
2021-01-27 25.52 25.52 25.52 25.52 0.0M
2021-01-26 24.82 25.65 24.82 25.65 0.0M
2021-01-25 25.42 25.43 25.00 25.00 0.0M
2021-01-22 25.56 25.56 25.24 25.24 0.0M
2021-01-21 26.04 26.04 26.04 26.04 0.0M
2021-01-20 26.03 26.03 26.03 26.03 0.0M
2021-01-19 25.98 25.98 25.98 25.98 0.0M
2021-01-18 25.24 25.24 25.24 25.24 0.0M
2021-01-15 25.13 25.41 25.13 25.41 0.0M
2021-01-14 25.54 25.58 25.39 25.39 0.0M
2021-01-13 25.76 25.76 25.50 25.50 0.0M
2021-01-12 25.33 25.77 25.33 25.77 0.0M
2021-01-11 25.53 25.53 25.53 25.53 0.0M
2021-01-08 25.75 25.75 25.72 25.72 0.0M
2021-01-07 24.81 24.81 24.81 24.81 0.0M
2021-01-06 23.86 24.84 23.86 24.84 0.0M
2021-01-05 24.56 24.56 23.98 23.98 0.0M
2021-01-04 24.20 24.20 24.20 24.20 0.0M