Erste Group Bank AG

ERST
🏛️ germany →
84.15
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 36.18 36.56 36.18 36.56 0.0M
2023-12-28 36.41 36.99 36.41 36.60 0.0M
2023-12-27 35.67 36.63 35.67 36.63 0.0M
2023-12-22 35.88 36.03 35.88 36.03 0.0M
2023-12-21 35.69 36.11 35.69 36.11 0.0M
2023-12-20 35.88 35.88 35.88 35.88 0.0M
2023-12-19 35.43 36.26 35.43 36.13 0.0M
2023-12-18 35.43 35.70 35.43 35.70 0.0M
2023-12-15 35.66 35.66 35.66 35.66 0.0M
2023-12-14 37.52 37.52 37.52 37.52 0.0M
2023-12-13 36.60 36.67 36.60 36.67 0.0M
2023-12-12 36.70 37.06 36.70 37.05 0.0M
2023-12-11 36.52 36.52 36.52 36.52 0.0M
2023-12-08 36.21 36.21 36.21 36.21 0.0M
2023-12-07 36.70 36.70 36.70 36.70 0.0M
2023-12-06 36.60 36.60 36.60 36.60 0.0M
2023-12-05 36.69 36.69 36.69 36.69 0.0M
2023-12-04 36.72 36.72 36.72 36.72 0.0M
2023-12-01 36.83 37.00 36.83 37.00 0.0M
2023-11-30 36.34 37.05 36.34 37.03 0.0M
2023-11-29 35.68 36.49 35.68 36.49 0.0M
2023-11-28 35.39 36.02 35.39 35.99 0.0M
2023-11-27 35.71 35.71 35.68 35.68 0.0M
2023-11-24 35.50 35.50 35.50 35.50 0.0M
2023-11-23 35.63 35.63 35.63 35.63 0.0M
2023-11-22 35.53 35.53 35.53 35.53 0.0M
2023-11-21 35.30 35.30 35.30 35.30 0.0M
2023-11-20 35.59 35.59 35.59 35.59 0.0M
2023-11-17 35.42 35.97 35.42 35.97 0.0M
2023-11-16 35.17 35.80 35.17 35.80 0.0M
2023-11-15 34.71 34.71 34.71 34.71 0.0M
2023-11-14 34.17 34.17 34.17 34.17 0.0M
2023-11-13 33.67 34.20 33.67 34.20 0.0M
2023-11-10 33.83 33.83 33.80 33.80 0.0M
2023-11-09 33.79 33.83 33.79 33.83 0.0M
2023-11-08 33.70 33.70 33.70 33.70 0.0M
2023-11-07 33.90 33.90 33.90 33.90 0.0M
2023-11-06 34.26 34.51 34.26 34.51 0.0M
2023-11-03 33.79 34.48 33.79 34.46 0.0M
2023-11-02 33.65 34.19 33.65 34.19 0.0M
2023-11-01 33.74 33.74 33.74 33.74 0.0M
2023-10-31 33.46 34.00 33.46 34.00 0.0M
2023-10-30 32.55 33.51 32.55 33.51 0.0M
2023-10-27 32.30 33.12 32.30 33.12 0.0M
2023-10-26 32.03 32.03 32.03 32.03 0.0M
2023-10-25 32.35 32.80 32.35 32.80 0.0M
2023-10-24 32.07 33.00 32.07 33.00 0.0M
2023-10-23 32.50 32.50 32.31 32.31 0.0M
2023-10-20 32.15 32.15 32.15 32.15 0.0M
2023-10-19 32.44 32.53 32.44 32.53 0.0M
2023-10-18 32.85 33.00 32.85 33.00 0.0M
2023-10-17 32.84 32.84 32.84 32.84 0.0M
2023-10-16 32.12 33.23 32.12 33.23 0.0M
2023-10-13 32.68 32.68 32.53 32.53 0.0M
2023-10-12 33.00 33.00 33.00 33.00 0.0M
2023-10-11 32.07 33.00 32.07 33.00 0.0M
2023-10-10 32.32 32.60 32.32 32.60 0.0M
2023-10-09 32.40 32.52 32.37 32.37 0.0M
2023-10-06 32.00 32.40 32.00 32.40 0.0M
2023-10-05 32.33 32.33 32.30 32.30 0.0M
2023-10-04 32.10 32.40 31.75 32.40 0.0M
2023-10-03 32.11 32.11 32.11 32.11 0.0M
2023-10-02 32.42 32.94 32.42 32.94 0.0M
2023-09-29 32.34 32.79 32.34 32.79 0.0M
2023-09-28 31.70 31.70 31.70 31.70 0.0M
2023-09-27 31.64 31.64 31.64 31.64 0.0M
2023-09-26 31.55 31.71 31.55 31.71 0.0M
2023-09-25 32.24 32.24 32.24 32.24 0.0M
2023-09-22 32.27 32.63 32.27 32.42 0.0M
2023-09-21 32.35 32.50 32.28 32.50 0.0M
2023-09-20 32.14 33.09 32.14 33.09 0.0M
2023-09-19 32.35 32.35 32.35 32.35 0.0M
2023-09-18 32.47 32.95 32.47 32.95 0.0M
2023-09-15 33.17 33.17 32.81 32.81 0.0M
2023-09-14 32.43 32.43 32.43 32.43 0.0M
2023-09-13 32.05 32.05 32.05 32.05 0.0M
2023-09-12 31.94 31.94 31.94 31.94 0.0M
2023-09-11 31.92 31.92 31.92 31.92 0.0M
2023-09-08 32.42 32.44 32.42 32.44 0.0M
2023-09-07 32.87 32.87 32.87 32.87 0.0M
2023-09-06 33.05 33.05 33.05 33.05 0.0M
2023-09-05 32.99 33.43 32.99 33.43 0.0M
2023-09-04 32.82 32.82 32.82 32.82 0.0M
2023-09-01 33.00 33.08 32.99 33.08 0.0M
2023-08-31 33.30 33.30 33.02 33.02 0.0M
2023-08-30 33.15 33.58 33.15 33.58 0.0M
2023-08-29 33.13 33.35 33.13 33.35 0.0M
2023-08-28 32.87 33.32 32.87 33.32 0.0M
2023-08-25 32.61 32.61 32.61 32.61 0.0M
2023-08-24 32.73 32.73 32.73 32.73 0.0M
2023-08-23 33.32 33.48 33.32 33.48 0.0M
2023-08-22 32.88 33.69 32.88 33.69 0.0M
2023-08-21 32.84 32.84 32.84 32.84 0.0M
2023-08-18 33.01 33.01 32.69 32.69 0.0M
2023-08-17 33.15 33.60 33.15 33.60 0.0M
2023-08-16 32.85 33.76 32.85 33.76 0.0M
2023-08-15 33.57 33.57 33.49 33.49 0.0M
2023-08-14 33.15 33.15 33.15 33.15 0.0M
2023-08-11 33.53 33.94 33.53 33.94 0.0M
2023-08-10 33.81 33.81 33.81 33.81 0.0M
2023-08-09 33.62 33.62 33.62 33.62 0.0M
2023-08-08 34.10 34.10 34.10 34.10 0.0M
2023-08-07 34.02 34.56 34.02 34.56 0.0M
2023-08-04 34.30 34.30 34.30 34.30 0.0M
2023-08-03 33.75 34.41 33.75 34.38 0.0M
2023-08-02 33.53 34.14 33.53 34.14 0.0M
2023-08-01 34.17 34.41 34.02 34.41 0.0M
2023-07-31 34.46 34.88 34.46 34.88 0.0M
2023-07-28 33.96 34.58 33.96 34.34 0.0M
2023-07-27 34.11 34.11 34.11 34.11 0.0M
2023-07-26 34.10 34.50 34.10 34.10 0.0M
2023-07-25 34.21 34.55 34.21 34.55 0.0M
2023-07-24 33.86 34.28 33.86 34.28 0.0M
2023-07-21 33.25 33.25 33.25 33.25 0.0M
2023-07-20 33.15 33.75 33.15 33.74 0.0M
2023-07-19 33.31 33.90 33.31 33.90 0.0M
2023-07-18 32.87 33.50 32.87 33.50 0.0M
2023-07-17 32.46 33.29 32.46 33.29 0.0M
2023-07-14 32.60 33.35 32.60 33.35 0.0M
2023-07-13 32.16 32.16 32.16 32.16 0.0M
2023-07-12 31.80 32.50 31.80 32.50 0.0M
2023-07-11 31.37 31.37 31.37 31.37 0.0M
2023-07-10 31.34 31.34 31.34 31.34 0.0M
2023-07-07 31.48 31.62 31.48 31.62 0.0M
2023-07-06 31.63 32.07 31.63 32.07 0.0M
2023-07-05 31.94 31.94 31.94 31.94 0.0M
2023-07-04 32.02 32.02 32.02 32.02 0.0M
2023-07-03 31.73 31.73 31.73 31.73 0.0M
2023-06-30 30.91 32.03 30.91 31.76 0.0M
2023-06-29 30.64 30.92 30.64 30.92 0.0M
2023-06-28 30.63 30.63 30.63 30.63 0.0M
2023-06-27 30.76 30.76 30.76 30.76 0.0M
2023-06-26 30.39 30.74 30.09 30.74 0.0M
2023-06-23 30.68 30.68 30.68 30.68 0.0M
2023-06-22 31.02 31.02 31.02 31.02 0.0M
2023-06-21 31.33 31.33 31.33 31.33 0.0M
2023-06-20 31.38 31.38 31.38 31.38 0.0M
2023-06-19 31.57 31.58 31.57 31.58 0.0M
2023-06-16 31.61 31.66 31.61 31.66 0.0M
2023-06-15 31.91 32.05 31.91 32.05 0.0M
2023-06-14 31.54 32.34 31.54 32.30 0.0M
2023-06-13 31.55 31.86 31.47 31.86 0.0M
2023-06-12 31.39 31.60 31.39 31.60 0.0M
2023-06-09 31.57 31.60 31.41 31.41 0.0M
2023-06-08 31.41 31.41 31.41 31.41 0.0M
2023-06-07 31.64 31.64 31.48 31.48 0.0M
2023-06-06 31.03 31.03 31.03 31.03 0.0M
2023-06-05 31.27 31.56 31.27 31.56 0.0M
2023-06-02 30.90 30.90 30.90 30.90 0.0M
2023-06-01 30.29 30.60 30.29 30.60 0.0M
2023-05-31 29.78 29.78 29.78 29.78 0.0M
2023-05-30 30.33 30.33 30.19 30.19 0.0M
2023-05-29 30.71 30.71 30.71 30.71 0.0M
2023-05-26 30.40 30.80 30.40 30.75 0.0M
2023-05-25 30.58 30.58 30.58 30.58 0.0M
2023-05-24 31.16 31.16 30.36 30.36 0.0M
2023-05-23 31.66 31.66 31.30 31.54 0.0M
2023-05-22 30.70 30.70 30.70 30.70 0.0M
2023-05-19 30.86 31.02 30.86 31.02 0.0M
2023-05-18 30.75 30.92 30.75 30.75 0.0M
2023-05-17 29.98 30.75 29.98 30.75 0.0M
2023-05-16 29.40 30.29 29.40 30.10 0.0M
2023-05-15 31.27 31.41 30.84 31.41 0.0M
2023-05-12 32.10 32.10 31.05 31.25 0.0M
2023-05-11 32.15 32.15 31.70 31.70 0.0M
2023-05-10 32.15 32.32 31.99 32.17 0.0M
2023-05-09 32.98 32.98 32.31 32.31 0.0M
2023-05-08 32.39 32.97 32.39 32.96 0.0M
2023-05-05 31.80 32.24 31.80 32.24 0.0M
2023-05-04 32.33 32.33 31.99 31.99 0.0M
2023-05-03 32.20 32.20 32.20 32.20 0.0M
2023-05-02 32.90 33.13 32.90 33.13 0.0M
2023-04-28 32.59 33.09 32.59 33.09 0.0M
2023-04-27 32.24 32.87 32.24 32.87 0.0M
2023-04-26 32.03 32.36 32.03 32.36 0.0M
2023-04-25 32.74 32.74 32.74 32.74 0.0M
2023-04-24 32.47 32.76 32.47 32.76 0.0M
2023-04-21 32.38 32.73 32.38 32.73 0.0M
2023-04-20 32.56 32.56 32.56 32.56 0.0M
2023-04-19 32.06 32.06 32.06 32.06 0.0M
2023-04-18 31.84 32.44 31.84 32.44 0.0M
2023-04-17 32.23 32.49 31.94 31.94 0.0M
2023-04-14 31.21 31.59 31.21 31.59 0.0M
2023-04-13 31.17 31.17 31.17 31.17 0.0M
2023-04-12 31.20 31.29 31.20 31.29 0.0M
2023-04-11 31.26 31.28 31.11 31.28 0.0M
2023-04-06 30.31 30.73 30.31 30.73 0.0M
2023-04-05 30.31 30.61 30.31 30.38 0.0M
2023-04-04 30.44 31.22 30.44 31.20 0.0M
2023-04-03 30.38 30.38 30.38 30.38 0.0M
2023-03-31 30.72 30.72 30.33 30.33 0.0M
2023-03-30 29.88 29.88 29.88 29.88 0.0M
2023-03-29 28.62 29.85 28.62 29.85 0.0M
2023-03-28 28.64 29.10 28.51 28.56 0.0M
2023-03-27 28.70 29.55 28.00 28.60 0.0M
2023-03-24 29.80 29.80 28.23 28.61 0.0M
2023-03-23 30.46 30.46 29.77 29.77 0.0M
2023-03-22 31.06 31.49 30.37 30.47 0.0M
2023-03-21 30.54 31.00 30.54 31.00 0.0M
2023-03-20 29.13 30.30 28.14 30.30 0.0M
2023-03-17 30.41 30.41 30.41 30.41 0.0M
2023-03-16 31.31 31.89 29.93 30.40 0.0M
2023-03-15 33.41 33.41 30.71 31.05 0.0M
2023-03-14 32.48 32.83 32.22 32.83 0.0M
2023-03-13 34.52 34.55 32.08 32.75 0.0M
2023-03-10 34.65 34.65 34.25 34.25 0.0M
2023-03-09 36.44 36.44 35.04 35.04 0.0M
2023-03-08 36.79 36.79 36.79 36.79 0.0M
2023-03-07 36.85 36.85 36.85 36.85 0.0M
2023-03-06 36.38 36.38 36.38 36.38 0.0M
2023-03-03 36.55 36.55 36.55 36.55 0.0M
2023-03-02 36.21 36.21 35.96 36.18 0.0M
2023-03-01 36.64 36.64 36.64 36.64 0.0M
2023-02-28 35.44 36.90 35.44 36.90 0.0M
2023-02-27 34.47 34.86 34.47 34.86 0.0M
2023-02-24 34.67 34.67 34.67 34.67 0.0M
2023-02-23 34.40 34.40 34.40 34.40 0.0M
2023-02-22 35.45 35.45 34.85 34.85 0.0M
2023-02-21 35.71 35.71 35.61 35.61 0.0M
2023-02-20 36.22 36.22 35.63 35.63 0.0M
2023-02-17 35.92 36.30 35.92 36.30 0.0M
2023-02-16 36.12 36.12 36.01 36.01 0.0M
2023-02-15 35.80 35.80 35.80 35.80 0.0M
2023-02-14 35.97 36.08 35.97 36.08 0.0M
2023-02-13 35.61 35.61 35.61 35.61 0.0M
2023-02-10 36.02 36.02 35.81 35.81 0.0M
2023-02-09 36.24 37.00 36.24 36.34 0.0M
2023-02-08 35.27 36.30 35.27 36.30 0.0M
2023-02-07 34.63 34.63 34.63 34.63 0.0M
2023-02-06 34.88 34.99 34.88 34.99 0.0M
2023-02-03 35.21 35.21 35.21 35.21 0.0M
2023-02-02 34.76 35.20 34.76 35.20 0.0M
2023-02-01 34.74 34.83 34.23 34.45 0.0M
2023-01-31 33.37 34.86 33.37 34.86 0.0M
2023-01-30 33.86 33.86 33.70 33.70 0.0M
2023-01-27 33.81 33.81 33.81 33.81 0.0M
2023-01-26 33.97 33.97 33.97 33.97 0.0M
2023-01-25 33.49 33.91 33.49 33.80 0.0M
2023-01-24 33.31 33.47 33.27 33.27 0.0M
2023-01-23 33.05 33.42 33.05 33.42 0.0M
2023-01-20 32.60 33.00 32.60 33.00 0.0M
2023-01-19 32.81 32.94 32.30 32.30 0.0M
2023-01-18 31.85 32.91 31.85 32.91 0.0M
2023-01-17 32.32 32.32 32.32 32.32 0.0M
2023-01-16 32.64 32.64 32.46 32.46 0.0M
2023-01-13 32.91 32.91 32.40 32.81 0.0M
2023-01-12 31.98 33.16 31.98 33.16 0.0M
2023-01-11 32.22 32.22 32.04 32.04 0.0M
2023-01-10 32.24 32.40 32.12 32.40 0.0M
2023-01-09 32.52 32.55 32.34 32.34 0.0M
2023-01-06 32.25 32.37 32.25 32.37 0.0M
2023-01-05 31.77 31.84 31.77 31.79 0.0M
2023-01-04 30.99 32.45 30.99 32.33 0.0M
2023-01-03 29.78 29.78 29.78 29.78 0.0M
2023-01-02 29.93 29.93 29.93 29.93 0.0M