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
2024-12-30 58.78 58.78 58.78 58.78 0.0M
2024-12-27 59.08 59.08 59.00 59.00 0.0M
2024-12-23 58.78 58.96 58.78 58.96 0.0M
2024-12-20 58.84 58.84 58.74 58.74 0.0M
2024-12-19 58.24 59.30 58.24 59.30 0.0M
2024-12-18 58.46 59.26 58.46 59.26 0.0M
2024-12-17 58.76 58.86 58.38 58.48 0.0M
2024-12-16 58.70 59.20 58.70 59.20 0.0M
2024-12-13 57.56 58.84 57.56 58.62 0.0M
2024-12-12 56.28 57.14 56.28 57.14 0.0M
2024-12-11 55.20 55.32 55.20 55.32 0.0M
2024-12-10 54.46 54.46 54.46 54.46 0.0M
2024-12-09 54.40 54.40 54.40 54.40 0.0M
2024-12-06 54.18 54.18 54.18 54.18 0.0M
2024-12-05 53.12 54.40 53.12 54.18 0.0M
2024-12-04 53.10 53.10 53.02 53.02 0.0M
2024-12-03 52.58 52.58 52.58 52.58 0.0M
2024-12-02 51.76 52.00 51.76 52.00 0.0M
2024-11-29 51.26 51.26 51.26 51.26 0.0M
2024-11-28 51.18 51.18 51.18 51.18 0.0M
2024-11-27 51.48 51.48 51.48 51.48 0.0M
2024-11-26 50.94 51.04 50.94 51.04 0.0M
2024-11-25 52.00 52.00 52.00 52.00 0.0M
2024-11-22 51.98 51.98 51.98 51.98 0.0M
2024-11-21 51.98 51.98 51.98 51.98 0.0M
2024-11-20 52.18 52.86 52.18 52.26 0.0M
2024-11-19 53.32 53.32 52.00 52.00 0.0M
2024-11-18 52.86 53.50 52.86 53.50 0.0M
2024-11-15 52.08 52.46 52.08 52.46 0.0M
2024-11-14 51.54 52.44 51.54 52.44 0.0M
2024-11-13 52.36 52.52 52.36 52.52 0.0M
2024-11-12 53.14 53.14 52.70 52.70 0.0M
2024-11-11 53.92 53.92 53.58 53.58 0.0M
2024-11-08 53.52 53.52 53.06 53.06 0.0M
2024-11-07 52.88 53.50 52.88 53.16 0.0M
2024-11-06 53.06 53.70 53.00 53.00 0.0M
2024-11-05 52.08 53.30 52.08 53.30 0.0M
2024-11-04 51.40 51.40 51.40 51.40 0.0M
2024-11-01 51.28 51.28 51.28 51.28 0.0M
2024-10-31 48.56 51.06 48.56 51.06 0.0M
2024-10-30 49.40 49.40 49.02 49.02 0.0M
2024-10-29 49.27 49.93 49.27 49.93 0.0M
2024-10-28 49.42 49.55 48.93 49.38 0.0M
2024-10-25 48.69 49.16 48.69 49.16 0.0M
2024-10-24 49.21 49.22 49.21 49.22 0.0M
2024-10-23 49.62 49.62 49.62 49.62 0.0M
2024-10-22 49.62 49.62 49.62 49.62 0.0M
2024-10-21 50.20 50.20 50.20 50.20 0.0M
2024-10-18 49.79 50.34 49.48 50.34 0.0M
2024-10-17 50.34 50.34 50.34 50.34 0.0M
2024-10-16 49.51 50.16 49.51 50.16 0.0M
2024-10-15 49.57 49.57 49.57 49.57 0.0M
2024-10-14 49.25 49.50 49.25 49.50 0.0M
2024-10-11 48.98 48.98 48.98 48.98 0.0M
2024-10-10 48.76 49.06 48.76 49.06 0.0M
2024-10-09 48.39 48.39 48.39 48.39 0.0M
2024-10-08 48.33 48.49 48.33 48.49 0.0M
2024-10-07 48.37 48.71 48.37 48.71 0.0M
2024-10-04 48.48 48.48 48.48 48.48 0.0M
2024-10-03 48.13 48.13 48.13 48.13 0.0M
2024-10-02 48.45 48.58 48.43 48.57 0.0M
2024-10-01 49.27 49.27 49.27 49.27 0.0M
2024-09-30 48.80 48.99 48.80 48.99 0.0M
2024-09-27 48.95 48.95 48.61 48.61 0.0M
2024-09-26 48.38 48.38 48.38 48.38 0.0M
2024-09-25 47.30 48.00 47.30 48.00 0.0M
2024-09-24 48.01 48.01 48.01 48.01 0.0M
2024-09-23 48.39 48.39 47.94 47.94 0.0M
2024-09-20 48.37 48.37 48.37 48.37 0.0M
2024-09-19 47.83 47.83 47.83 47.83 0.0M
2024-09-18 47.48 47.80 47.48 47.80 0.0M
2024-09-17 47.74 47.92 47.74 47.92 0.0M
2024-09-16 47.89 47.89 47.89 47.89 0.0M
2024-09-13 47.84 47.84 47.84 47.84 0.0M
2024-09-12 47.38 47.39 47.38 47.39 0.0M
2024-09-11 47.51 47.51 47.51 47.51 0.0M
2024-09-10 47.86 47.91 47.56 47.56 0.0M
2024-09-09 47.72 47.94 47.72 47.94 0.0M
2024-09-06 48.34 48.34 48.34 48.34 0.0M
2024-09-05 48.25 48.25 48.25 48.25 0.0M
2024-09-04 48.18 48.18 48.18 48.18 0.0M
2024-09-03 49.75 49.75 49.69 49.69 0.0M
2024-09-02 49.33 50.22 49.33 50.22 0.0M
2024-08-30 48.83 48.83 48.83 48.83 0.0M
2024-08-29 48.75 49.03 48.75 49.03 0.0M
2024-08-28 48.78 48.78 48.78 48.78 0.0M
2024-08-27 48.59 48.59 48.59 48.59 0.0M
2024-08-26 48.04 48.04 48.04 48.04 0.0M
2024-08-23 47.64 48.29 47.64 48.22 0.0M
2024-08-22 47.63 47.63 47.37 47.37 0.0M
2024-08-21 47.51 47.51 47.51 47.51 0.0M
2024-08-20 47.54 47.74 47.54 47.74 0.0M
2024-08-19 47.15 47.15 47.15 47.15 0.0M
2024-08-16 47.58 47.58 47.58 47.58 0.0M
2024-08-15 46.92 46.92 46.69 46.69 0.0M
2024-08-14 46.16 46.16 46.16 46.16 0.0M
2024-08-13 46.03 46.03 46.03 46.03 0.0M
2024-08-12 45.93 45.93 45.93 45.93 0.0M
2024-08-09 45.29 46.00 45.29 46.00 0.0M
2024-08-08 45.66 45.98 45.66 45.98 0.0M
2024-08-07 44.26 44.26 44.26 44.26 0.0M
2024-08-06 43.60 44.52 43.60 44.31 0.0M
2024-08-05 43.35 43.83 42.69 43.83 0.0M
2024-08-02 45.99 46.00 45.99 46.00 0.0M
2024-08-01 47.99 47.99 46.20 46.20 0.0M
2024-07-31 48.28 48.28 48.28 48.28 0.0M
2024-07-30 47.72 47.72 47.72 47.72 0.0M
2024-07-29 47.37 47.77 47.37 47.77 0.0M
2024-07-26 47.38 47.38 47.38 47.38 0.0M
2024-07-25 46.34 47.62 46.34 47.62 0.0M
2024-07-24 46.81 46.81 46.75 46.75 0.0M
2024-07-23 46.91 47.21 46.91 47.05 0.0M
2024-07-22 46.60 47.09 46.60 47.09 0.0M
2024-07-19 46.33 46.33 46.33 46.33 0.0M
2024-07-18 46.66 46.66 46.25 46.41 0.0M
2024-07-17 46.96 46.96 46.96 46.96 0.0M
2024-07-16 46.52 46.52 46.52 46.52 0.0M
2024-07-15 46.29 46.29 46.29 46.29 0.0M
2024-07-12 46.43 46.43 46.43 46.43 0.0M
2024-07-11 45.84 45.84 45.84 45.84 0.0M
2024-07-10 45.26 45.68 45.26 45.68 0.0M
2024-07-09 46.36 46.36 46.36 46.36 0.0M
2024-07-08 46.20 46.20 46.20 46.20 0.0M
2024-07-05 46.45 46.45 46.45 46.45 0.0M
2024-07-04 46.40 46.40 46.40 46.40 0.0M
2024-07-03 45.32 45.32 45.32 45.32 0.0M
2024-07-02 45.09 45.09 45.09 45.09 0.0M
2024-07-01 44.66 44.66 44.66 44.66 0.0M
2024-06-28 44.35 44.35 44.09 44.14 0.0M
2024-06-27 43.90 44.29 43.90 44.29 0.0M
2024-06-26 44.17 44.17 43.82 43.97 0.0M
2024-06-25 43.73 43.73 43.73 43.73 0.0M
2024-06-24 43.29 43.29 43.29 43.29 0.0M
2024-06-21 44.08 44.08 44.08 44.08 0.0M
2024-06-20 43.58 43.58 43.58 43.58 0.0M
2024-06-19 43.27 43.27 43.27 43.27 0.0M
2024-06-18 43.00 43.00 43.00 43.00 0.0M
2024-06-17 42.22 42.22 42.22 42.22 0.0M
2024-06-14 43.44 43.44 42.24 42.24 0.0M
2024-06-13 44.78 44.78 43.68 43.68 0.0M
2024-06-12 43.93 44.70 43.93 44.70 0.0M
2024-06-11 44.62 44.62 44.62 44.62 0.0M
2024-06-10 44.90 44.90 44.35 44.35 0.0M
2024-06-07 45.22 45.22 45.22 45.22 0.0M
2024-06-06 44.41 45.00 44.41 45.00 0.0M
2024-06-05 44.15 44.15 44.15 44.15 0.0M
2024-06-04 45.06 45.06 44.02 44.22 0.0M
2024-06-03 45.30 45.46 45.28 45.28 0.0M
2024-05-31 44.60 45.08 44.60 45.08 0.0M
2024-05-30 44.24 44.26 44.24 44.26 0.0M
2024-05-29 44.70 44.94 44.70 44.85 0.0M
2024-05-28 44.54 45.04 44.54 45.04 0.0M
2024-05-27 44.98 44.98 44.38 44.58 0.0M
2024-05-24 47.00 48.08 46.39 47.50 0.0M
2024-05-23 47.38 47.38 47.29 47.35 0.0M
2024-05-22 47.41 47.41 47.41 47.41 0.0M
2024-05-21 47.71 47.71 47.71 47.71 0.0M
2024-05-20 47.59 47.59 47.48 47.49 0.0M
2024-05-17 46.10 47.47 46.10 47.47 0.0M
2024-05-16 46.10 46.10 46.10 46.10 0.0M
2024-05-15 45.64 46.04 45.64 46.04 0.0M
2024-05-14 44.93 45.58 44.93 45.58 0.0M
2024-05-13 45.64 45.74 45.64 45.64 0.0M
2024-05-10 45.58 45.64 45.58 45.64 0.0M
2024-05-09 45.43 45.43 45.43 45.43 0.0M
2024-05-08 45.85 45.85 45.44 45.44 0.0M
2024-05-07 44.96 45.03 44.96 45.03 0.0M
2024-05-06 44.70 44.70 44.70 44.70 0.0M
2024-05-03 45.00 45.36 45.00 45.36 0.0M
2024-05-02 43.78 44.57 43.78 44.57 0.0M
2024-04-30 44.30 44.30 44.30 44.30 0.0M
2024-04-29 44.28 44.28 44.03 44.03 0.0M
2024-04-26 44.74 44.74 44.68 44.68 0.0M
2024-04-25 44.30 44.40 44.30 44.40 0.0M
2024-04-24 44.43 44.43 44.43 44.43 0.0M
2024-04-23 43.62 44.42 43.62 44.42 0.0M
2024-04-22 43.20 43.20 43.20 43.20 0.0M
2024-04-19 41.68 41.68 41.68 41.68 0.0M
2024-04-18 42.05 42.05 42.05 42.05 0.0M
2024-04-17 41.36 41.36 41.36 41.36 0.0M
2024-04-16 41.05 41.70 41.05 41.70 0.0M
2024-04-15 42.40 42.40 42.40 42.40 0.0M
2024-04-12 42.75 43.20 42.32 42.32 0.0M
2024-04-11 42.97 42.97 42.97 42.97 0.0M
2024-04-10 42.66 43.12 42.66 43.03 0.0M
2024-04-09 42.47 42.57 42.47 42.57 0.0M
2024-04-08 42.40 42.40 42.34 42.34 0.0M
2024-04-05 41.86 41.86 41.75 41.82 0.0M
2024-04-04 41.73 42.21 41.73 41.78 0.0M
2024-04-03 41.62 41.62 41.39 41.40 0.0M
2024-04-02 41.39 41.67 41.39 41.67 0.0M
2024-03-28 40.78 40.78 40.78 40.78 0.0M
2024-03-27 40.09 40.09 40.09 40.09 0.0M
2024-03-26 40.06 40.06 40.05 40.05 0.0M
2024-03-25 39.95 39.95 39.95 39.95 0.0M
2024-03-22 39.96 40.18 39.96 40.13 0.0M
2024-03-21 39.75 39.75 39.75 39.75 0.0M
2024-03-20 39.16 39.16 39.16 39.16 0.0M
2024-03-19 38.86 38.86 38.86 38.86 0.0M
2024-03-18 38.79 38.79 38.79 38.79 0.0M
2024-03-15 37.58 38.00 37.58 38.00 0.0M
2024-03-14 37.80 37.80 37.80 37.80 0.0M
2024-03-13 37.53 37.89 37.53 37.75 0.0M
2024-03-12 37.72 37.72 37.72 37.72 0.0M
2024-03-11 37.33 37.33 37.33 37.33 0.0M
2024-03-08 37.70 37.70 37.60 37.60 0.0M
2024-03-07 37.40 37.40 37.40 37.40 0.0M
2024-03-06 37.04 37.04 37.04 37.04 0.0M
2024-03-05 36.88 37.08 36.88 37.08 0.0M
2024-03-04 37.37 37.37 37.01 37.14 0.0M
2024-03-01 37.23 37.23 37.23 37.23 0.0M
2024-02-29 38.68 38.68 36.75 37.43 0.0M
2024-02-28 38.86 38.86 38.86 38.86 0.0M
2024-02-27 38.72 38.72 38.72 38.72 0.0M
2024-02-26 39.12 39.12 39.09 39.09 0.0M
2024-02-23 39.65 39.65 39.49 39.49 0.0M
2024-02-22 39.32 39.87 39.32 39.87 0.0M
2024-02-21 39.06 39.06 39.06 39.06 0.0M
2024-02-20 38.95 39.09 38.95 39.09 0.0M
2024-02-19 39.13 39.13 39.13 39.13 0.0M
2024-02-16 39.05 39.46 39.05 39.46 0.0M
2024-02-15 39.68 39.68 39.12 39.12 0.0M
2024-02-14 39.73 39.90 39.53 39.53 0.0M
2024-02-13 39.44 39.98 39.44 39.98 0.0M
2024-02-12 39.23 39.33 39.23 39.33 0.0M
2024-02-09 38.66 38.66 38.66 38.66 0.0M
2024-02-08 38.88 38.88 38.69 38.69 0.0M
2024-02-07 39.86 39.86 39.86 39.86 0.0M
2024-02-06 40.05 40.05 40.05 40.05 0.0M
2024-02-05 40.35 40.35 39.85 39.85 0.0M
2024-02-02 40.03 40.03 39.98 39.98 0.0M
2024-02-01 39.56 39.56 39.56 39.56 0.0M
2024-01-31 40.09 40.09 40.09 40.09 0.0M
2024-01-30 39.55 40.06 39.55 40.06 0.0M
2024-01-29 39.67 40.07 39.67 40.07 0.0M
2024-01-26 39.36 40.00 39.36 40.00 0.0M
2024-01-25 39.35 39.35 39.35 39.35 0.0M
2024-01-24 39.19 39.77 39.18 39.77 0.0M
2024-01-23 38.99 39.27 38.99 39.27 0.0M
2024-01-22 39.65 39.65 39.65 39.65 0.0M
2024-01-19 38.24 38.24 38.24 38.24 0.0M
2024-01-18 38.21 38.21 38.21 38.21 0.0M
2024-01-17 37.94 38.40 37.94 38.40 0.0M
2024-01-16 38.74 38.74 38.68 38.68 0.0M
2024-01-15 38.66 38.99 38.66 38.99 0.0M
2024-01-12 38.50 38.68 38.50 38.68 0.0M
2024-01-11 38.11 38.11 38.11 38.11 0.0M
2024-01-10 37.63 37.63 37.63 37.63 0.0M
2024-01-09 37.74 37.87 37.74 37.87 0.0M
2024-01-08 37.41 37.41 37.41 37.41 0.0M
2024-01-05 36.85 37.30 36.85 37.30 0.0M
2024-01-04 36.22 36.69 36.22 36.69 0.0M
2024-01-03 36.50 36.50 36.50 36.50 0.0M
2024-01-02 36.63 36.63 36.63 36.63 0.0M