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
2022-12-30 29.70 29.70 29.70 29.70 0.0M
2022-12-29 29.73 29.73 29.73 29.73 0.0M
2022-12-28 29.88 29.90 29.88 29.90 0.0M
2022-12-27 29.91 29.91 29.91 29.91 0.0M
2022-12-23 29.64 29.64 29.64 29.64 0.0M
2022-12-22 29.56 29.92 29.52 29.52 0.0M
2022-12-21 29.00 29.40 29.00 29.40 0.0M
2022-12-20 28.21 29.00 28.21 29.00 0.0M
2022-12-19 28.39 28.62 28.39 28.62 0.0M
2022-12-16 28.15 28.15 28.15 28.15 0.0M
2022-12-15 28.22 28.42 28.22 28.42 0.0M
2022-12-14 28.10 28.35 28.10 28.35 0.0M
2022-12-13 28.15 28.15 28.00 28.00 0.0M
2022-12-12 28.53 28.53 28.53 28.53 0.0M
2022-12-09 28.93 28.93 28.93 28.93 0.0M
2022-12-08 28.80 28.80 28.80 28.80 0.0M
2022-12-07 29.17 29.20 29.17 29.20 0.0M
2022-12-06 29.42 29.42 29.42 29.42 0.0M
2022-12-05 29.10 29.10 29.10 29.10 0.0M
2022-12-02 29.09 29.09 29.07 29.07 0.0M
2022-12-01 29.77 29.77 29.29 29.29 0.0M
2022-11-30 29.43 29.71 29.43 29.71 0.0M
2022-11-29 29.33 29.33 29.33 29.33 0.0M
2022-11-28 29.53 29.53 29.51 29.51 0.0M
2022-11-25 29.67 29.67 29.67 29.67 0.0M
2022-11-24 29.33 29.89 29.33 29.89 0.0M
2022-11-23 29.59 29.59 29.59 29.59 0.0M
2022-11-22 29.19 29.19 29.19 29.19 0.0M
2022-11-21 29.06 29.06 29.00 29.00 0.0M
2022-11-18 29.48 29.48 29.48 29.48 0.0M
2022-11-17 28.89 28.89 28.89 28.89 0.0M
2022-11-16 28.81 28.81 28.81 28.81 0.0M
2022-11-15 28.85 29.03 28.60 28.60 0.0M
2022-11-14 28.60 28.60 28.60 28.60 0.0M
2022-11-11 28.32 28.68 28.32 28.68 0.0M
2022-11-10 28.00 28.37 28.00 28.37 0.0M
2022-11-09 28.35 28.35 28.14 28.14 0.0M
2022-11-08 28.32 28.32 28.32 28.32 0.0M
2022-11-07 27.67 28.77 27.67 28.67 0.0M
2022-11-04 25.39 27.86 25.39 27.86 0.0M
2022-11-03 25.06 25.18 25.06 25.18 0.0M
2022-11-02 24.97 25.00 24.97 25.00 0.0M
2022-11-01 25.04 25.24 24.95 25.02 0.0M
2022-10-31 25.08 25.08 24.90 24.90 0.0M
2022-10-28 24.71 25.16 24.70 25.16 0.0M
2022-10-27 24.75 24.98 24.75 24.98 0.0M
2022-10-26 24.58 24.58 24.58 24.58 0.0M
2022-10-25 24.56 24.81 24.56 24.81 0.0M
2022-10-24 24.57 24.69 24.57 24.69 0.0M
2022-10-21 24.26 24.26 24.26 24.26 0.0M
2022-10-20 24.45 24.45 24.38 24.38 0.0M
2022-10-19 24.84 24.84 24.79 24.79 0.0M
2022-10-18 24.96 24.96 24.96 24.96 0.0M
2022-10-17 24.32 24.81 24.32 24.81 0.0M
2022-10-14 24.60 24.70 24.60 24.70 0.0M
2022-10-13 23.42 24.67 23.42 24.61 0.0M
2022-10-12 23.21 23.21 23.21 23.21 0.0M
2022-10-11 23.55 23.55 23.33 23.33 0.0M
2022-10-10 23.53 23.53 23.53 23.53 0.0M
2022-10-07 23.38 23.38 23.38 23.38 0.0M
2022-10-06 24.29 24.29 24.29 24.29 0.0M
2022-10-05 23.86 24.23 23.86 24.23 0.0M
2022-10-04 23.05 23.92 23.05 23.84 0.0M
2022-10-03 22.38 22.38 21.79 22.21 0.0M
2022-09-30 22.18 22.18 22.18 22.18 0.0M
2022-09-29 22.41 22.41 22.02 22.02 0.0M
2022-09-28 22.60 22.64 22.31 22.64 0.0M
2022-09-27 23.13 23.13 22.80 22.80 0.0M
2022-09-26 23.27 23.27 23.27 23.27 0.0M
2022-09-23 24.53 24.53 23.35 23.35 0.0M
2022-09-22 24.69 24.99 24.68 24.68 0.0M
2022-09-21 25.28 25.42 25.01 25.01 0.0M
2022-09-20 26.12 26.12 25.88 25.88 0.0M
2022-09-19 26.06 26.06 25.88 25.88 0.0M
2022-09-16 26.22 26.22 26.20 26.20 0.0M
2022-09-15 25.51 26.63 25.51 26.48 0.0M
2022-09-14 25.06 25.53 25.06 25.53 0.0M
2022-09-13 25.52 25.64 25.18 25.18 0.0M
2022-09-12 24.68 25.67 24.68 25.67 0.0M
2022-09-09 24.20 24.98 24.20 24.68 0.0M
2022-09-08 23.40 24.25 23.40 24.25 0.0M
2022-09-07 22.32 22.32 22.32 22.32 0.0M
2022-09-06 22.54 22.54 22.54 22.54 0.0M
2022-09-05 22.14 22.20 22.14 22.20 0.0M
2022-09-02 22.09 22.62 22.09 22.62 0.0M
2022-09-01 22.39 22.39 21.99 21.99 0.0M
2022-08-31 22.55 22.55 22.55 22.55 0.0M
2022-08-30 22.07 22.85 22.07 22.25 0.0M
2022-08-29 21.58 22.03 21.32 22.03 0.0M
2022-08-26 21.80 21.98 21.70 21.70 0.0M
2022-08-25 22.40 22.77 21.92 21.92 0.0M
2022-08-24 22.28 22.28 21.96 21.96 0.0M
2022-08-23 22.40 22.46 22.40 22.46 0.0M
2022-08-22 23.23 23.23 22.44 22.44 0.0M
2022-08-19 23.34 23.34 23.15 23.15 0.0M
2022-08-18 23.34 23.34 23.34 23.34 0.0M
2022-08-17 24.36 24.36 23.44 23.44 0.0M
2022-08-16 24.59 24.59 24.34 24.44 0.0M
2022-08-15 25.11 25.16 25.11 25.16 0.0M
2022-08-12 24.93 24.93 24.93 24.93 0.0M
2022-08-11 25.18 25.18 25.01 25.01 0.0M
2022-08-10 24.75 25.00 24.75 25.00 0.0M
2022-08-09 24.72 25.01 24.72 25.01 0.0M
2022-08-08 24.91 24.91 24.89 24.89 0.0M
2022-08-05 25.01 25.01 25.01 25.01 0.0M
2022-08-04 24.61 24.91 24.61 24.91 0.0M
2022-08-03 24.00 24.48 24.00 24.48 0.0M
2022-08-02 24.52 24.52 23.74 24.02 0.0M
2022-08-01 24.75 24.75 23.88 24.54 0.0M
2022-07-29 24.81 24.81 24.81 24.81 0.0M
2022-07-28 25.19 25.27 24.70 24.79 0.0M
2022-07-27 24.34 24.92 24.34 24.92 0.0M
2022-07-26 24.53 24.53 24.53 24.53 0.0M
2022-07-25 24.72 24.72 24.72 24.72 0.0M
2022-07-22 24.46 24.61 24.43 24.61 0.0M
2022-07-21 24.36 24.36 23.98 23.98 0.0M
2022-07-20 24.64 25.28 24.29 24.29 0.0M
2022-07-19 24.03 24.03 24.03 24.03 0.0M
2022-07-18 23.83 24.44 23.83 24.27 0.0M
2022-07-15 23.71 23.87 23.71 23.81 0.0M
2022-07-14 23.77 23.92 23.52 23.52 0.0M
2022-07-13 23.91 24.29 23.91 24.24 0.0M
2022-07-12 23.60 24.11 23.60 24.11 0.0M
2022-07-11 24.21 24.21 24.21 24.21 0.0M
2022-07-08 23.21 24.56 23.21 24.56 0.0M
2022-07-07 22.56 23.41 22.56 23.41 0.0M
2022-07-06 23.05 23.05 22.49 22.49 0.0M
2022-07-05 23.78 23.78 23.50 23.55 0.0M
2022-07-04 24.21 24.23 24.21 24.23 0.0M
2022-07-01 24.28 24.28 24.25 24.25 0.0M
2022-06-30 24.93 24.93 24.13 24.13 0.0M
2022-06-29 26.00 26.00 25.35 25.35 0.0M
2022-06-28 25.94 26.39 25.94 26.39 0.0M
2022-06-27 26.44 26.44 26.44 26.44 0.0M
2022-06-24 25.88 25.88 25.51 25.51 0.0M
2022-06-23 27.35 27.35 25.73 25.93 0.0M
2022-06-22 27.34 27.34 27.34 27.34 0.0M
2022-06-21 27.11 27.82 27.11 27.82 0.0M
2022-06-20 26.48 26.48 26.48 26.48 0.0M
2022-06-17 26.33 26.64 26.33 26.64 0.0M
2022-06-16 27.28 27.28 27.28 27.28 0.0M
2022-06-15 26.73 27.54 26.73 27.54 0.0M
2022-06-14 27.63 27.63 26.79 26.79 0.0M
2022-06-13 27.36 27.40 27.00 27.29 0.0M
2022-06-10 29.03 29.03 27.69 27.69 0.0M
2022-06-09 29.58 29.58 29.58 29.58 0.0M
2022-06-08 30.24 30.24 30.24 30.24 0.0M
2022-06-07 29.99 29.99 29.99 29.99 0.0M
2022-06-06 30.26 30.26 30.26 30.26 0.0M
2022-06-03 29.67 30.11 29.67 30.11 0.0M
2022-06-02 29.33 29.33 29.33 29.33 0.0M
2022-06-01 29.32 29.39 29.31 29.35 0.0M
2022-05-31 29.44 29.44 29.16 29.17 0.0M
2022-05-30 29.06 29.06 29.06 29.06 0.0M
2022-05-27 29.27 29.27 29.27 29.27 0.0M
2022-05-26 29.74 29.74 29.74 29.74 0.0M
2022-05-25 30.06 30.06 29.94 29.94 0.0M
2022-05-24 29.18 30.06 29.18 30.06 0.0M
2022-05-23 28.50 29.55 28.50 29.55 0.0M
2022-05-20 30.21 30.21 29.95 29.95 0.0M
2022-05-19 29.20 29.58 29.20 29.58 0.0M
2022-05-18 29.49 29.49 29.49 29.49 0.0M
2022-05-17 28.01 29.28 28.01 29.28 0.0M
2022-05-16 28.22 28.22 28.22 28.22 0.0M
2022-05-13 27.85 28.04 27.85 28.04 0.0M
2022-05-12 27.11 27.53 27.11 27.53 0.0M
2022-05-11 27.64 27.68 27.32 27.68 0.0M
2022-05-10 28.16 28.16 27.51 27.51 0.0M
2022-05-09 28.30 28.30 27.66 28.03 0.0M
2022-05-06 28.83 28.83 28.83 28.83 0.0M
2022-05-05 31.02 31.02 29.16 29.34 0.0M
2022-05-04 30.35 30.35 30.26 30.26 0.0M
2022-05-03 29.73 30.31 29.73 30.31 0.0M
2022-05-02 29.51 29.51 29.51 29.51 0.0M
2022-04-29 31.42 31.55 31.42 31.55 0.0M
2022-04-28 31.32 31.42 31.32 31.40 0.0M
2022-04-27 30.79 30.79 30.79 30.79 0.0M
2022-04-26 31.47 31.49 30.86 31.39 0.0M
2022-04-25 31.36 31.36 31.36 31.36 0.0M
2022-04-22 32.20 32.20 31.98 31.98 0.0M
2022-04-21 31.98 32.56 31.98 32.53 0.0M
2022-04-20 31.77 32.57 31.77 32.57 0.0M
2022-04-19 31.48 31.91 31.48 31.91 0.0M
2022-04-14 31.42 31.78 31.42 31.78 0.0M
2022-04-13 30.98 31.47 30.98 31.47 0.0M
2022-04-12 30.70 30.70 30.69 30.69 0.0M
2022-04-11 31.42 31.42 31.42 31.42 0.0M
2022-04-08 31.05 31.62 31.05 31.61 0.0M
2022-04-07 30.51 31.24 30.51 31.11 0.0M
2022-04-06 32.33 32.33 30.32 30.54 0.0M
2022-04-05 33.49 33.49 33.18 33.18 0.0M
2022-04-04 33.78 33.78 33.78 33.78 0.0M
2022-04-01 32.92 32.92 32.80 32.80 0.0M
2022-03-31 34.00 34.22 34.00 34.22 0.0M
2022-03-30 34.49 34.49 34.10 34.10 0.0M
2022-03-29 33.28 34.95 33.28 34.95 0.0M
2022-03-28 33.00 33.31 33.00 33.31 0.0M
2022-03-25 32.73 32.73 32.50 32.68 0.0M
2022-03-24 32.82 33.02 32.82 33.02 0.0M
2022-03-23 34.08 34.08 32.77 32.77 0.0M
2022-03-22 32.91 33.85 32.91 33.77 0.0M
2022-03-21 33.42 33.65 33.07 33.07 0.0M
2022-03-18 32.34 33.79 31.70 33.79 0.0M
2022-03-17 33.12 33.12 32.02 32.02 0.0M
2022-03-16 30.15 32.86 30.15 32.18 0.0M
2022-03-15 29.78 29.80 29.72 29.72 0.0M
2022-03-14 29.10 30.49 29.10 30.37 0.0M
2022-03-11 28.21 29.16 28.21 28.82 0.0M
2022-03-10 29.96 29.96 28.05 28.16 0.0M
2022-03-09 26.58 30.04 26.58 29.66 0.0M
2022-03-08 24.66 27.60 24.62 26.64 0.0M
2022-03-07 27.38 27.38 24.65 25.10 0.0M
2022-03-04 29.58 29.58 27.58 27.92 0.0M
2022-03-03 28.06 30.54 28.06 30.00 0.0M
2022-03-02 28.49 28.51 27.05 27.99 0.0M
2022-03-01 32.71 33.30 28.64 28.64 0.0M
2022-02-28 34.85 34.85 31.06 32.40 0.0M
2022-02-25 33.76 35.50 33.71 35.50 0.0M
2022-02-24 36.03 36.03 32.50 33.27 0.0M
2022-02-23 37.78 38.20 37.78 38.20 0.0M
2022-02-22 37.19 38.28 36.79 37.84 0.0M
2022-02-21 40.28 40.76 39.35 39.35 0.0M
2022-02-18 41.15 41.15 41.15 41.15 0.0M
2022-02-17 41.87 41.99 40.83 40.83 0.0M
2022-02-16 42.62 42.62 42.62 42.62 0.0M
2022-02-15 41.45 42.69 41.45 42.68 0.0M
2022-02-14 42.68 42.68 41.12 41.49 0.0M
2022-02-11 44.22 44.22 43.60 43.60 0.0M
2022-02-10 44.96 44.96 44.38 44.38 0.0M
2022-02-09 43.88 44.17 43.67 44.17 0.0M
2022-02-08 43.13 43.88 43.13 43.88 0.0M
2022-02-07 43.18 43.18 43.18 43.18 0.0M
2022-02-04 43.19 43.19 42.50 42.50 0.0M
2022-02-03 42.69 42.69 42.69 42.69 0.0M
2022-02-02 42.14 43.54 42.14 43.54 0.0M
2022-02-01 41.41 41.41 41.41 41.41 0.0M
2022-01-31 41.43 41.82 41.43 41.82 0.0M
2022-01-28 41.57 41.57 41.57 41.57 0.0M
2022-01-27 41.10 41.10 41.10 41.10 0.0M
2022-01-26 41.72 42.10 41.72 42.00 0.0M
2022-01-25 40.83 40.83 40.83 40.83 0.0M
2022-01-24 42.09 42.18 39.95 40.23 0.0M
2022-01-21 43.26 43.26 43.26 43.26 0.0M
2022-01-20 43.93 43.93 43.23 43.23 0.0M
2022-01-19 44.44 44.44 44.44 44.44 0.0M
2022-01-18 44.45 44.45 44.45 44.45 0.0M
2022-01-17 43.85 43.85 43.85 43.85 0.0M
2022-01-14 43.80 43.80 43.80 43.80 0.0M
2022-01-13 43.81 43.81 43.81 43.81 0.0M
2022-01-12 43.19 43.19 43.19 43.19 0.0M
2022-01-11 42.79 42.79 42.79 42.79 0.0M
2022-01-10 43.29 43.29 43.29 43.29 0.0M
2022-01-07 43.04 43.04 43.04 43.04 0.0M
2022-01-06 42.04 42.04 42.04 42.04 0.0M
2022-01-05 43.10 43.10 43.10 43.10 0.0M
2022-01-04 41.48 43.15 41.48 43.15 0.0M
2022-01-03 41.20 41.20 41.20 41.20 0.0M