Erste Group Bank AG

ERST
🏛️ germany →
86.60
Last Update: 2025-10-02
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 30.00 29.70 29.94 0.0M
2022-12-29 29.91 30.05 29.85 30.00 0.0M
2022-12-28 29.96 30.00 29.70 29.82 0.0M
2022-12-27 29.95 30.01 29.88 29.98 0.0M
2022-12-23 29.72 29.96 29.64 29.87 0.0M
2022-12-22 29.66 29.85 29.48 29.70 0.0M
2022-12-21 28.97 29.63 28.97 29.63 0.0M
2022-12-20 28.30 29.07 28.20 28.89 0.0M
2022-12-19 28.39 28.72 28.39 28.49 0.0M
2022-12-16 27.92 28.26 27.90 28.26 0.0M
2022-12-15 28.48 28.48 27.91 28.10 0.0M
2022-12-14 28.16 28.35 28.08 28.35 0.0M
2022-12-13 28.37 28.41 27.32 28.20 0.0M
2022-12-12 28.73 28.73 28.30 28.54 0.0M
2022-12-09 29.06 29.06 28.34 28.80 0.0M
2022-12-08 28.97 29.04 28.77 28.81 0.0M
2022-12-07 29.15 29.30 28.80 28.93 0.0M
2022-12-06 29.54 29.54 28.80 29.06 0.0M
2022-12-05 29.24 29.86 29.24 29.68 0.0M
2022-12-02 29.13 29.18 28.72 29.18 0.0M
2022-12-01 29.24 29.62 29.18 29.19 0.0M
2022-11-30 29.62 29.89 29.25 29.89 0.0M
2022-11-29 29.21 29.54 29.16 29.48 0.0M
2022-11-28 29.67 29.67 29.12 29.29 0.0M
2022-11-25 29.76 29.77 29.50 29.51 0.0M
2022-11-24 29.55 29.87 29.45 29.78 0.0M
2022-11-23 29.69 29.69 29.35 29.39 0.0M
2022-11-22 29.27 29.68 29.27 29.68 0.0M
2022-11-21 29.26 29.43 29.00 29.25 0.0M
2022-11-18 29.29 29.44 29.15 29.18 0.0M
2022-11-17 28.86 29.51 28.79 29.49 0.0M
2022-11-16 28.94 29.03 28.61 28.86 0.0M
2022-11-15 29.11 29.28 28.47 28.89 0.0M
2022-11-14 28.70 29.02 28.44 29.02 0.0M
2022-11-11 28.30 28.70 28.01 28.70 0.0M
2022-11-10 28.19 28.56 27.99 28.14 0.0M
2022-11-09 28.54 28.54 27.45 28.18 0.0M
2022-11-08 28.43 28.96 28.33 28.50 0.0M
2022-11-07 27.60 28.89 27.60 28.48 0.0M
2022-11-04 25.50 28.00 25.35 27.86 0.0M
2022-11-03 25.23 25.49 25.10 25.34 0.0M
2022-11-02 25.02 25.37 24.93 25.17 0.0M
2022-11-01 25.28 25.35 24.93 24.97 0.0M
2022-10-31 25.16 25.36 24.77 24.83 0.0M
2022-10-28 24.92 25.20 24.67 25.12 0.0M
2022-10-27 24.84 25.20 24.60 25.12 0.0M
2022-10-26 24.78 25.15 24.78 24.95 0.0M
2022-10-25 24.66 25.00 24.34 24.83 0.0M
2022-10-24 24.55 24.80 24.39 24.62 0.0M
2022-10-21 24.39 24.74 23.87 24.50 0.0M
2022-10-20 24.44 24.63 24.39 24.45 0.0M
2022-10-19 24.95 24.95 24.30 24.62 0.0M
2022-10-18 25.00 25.19 24.65 24.77 0.0M
2022-10-17 24.40 24.79 24.40 24.78 0.0M
2022-10-14 24.50 24.90 24.05 24.33 0.0M
2022-10-13 23.47 24.74 23.47 24.60 0.0M
2022-10-12 23.37 23.65 23.07 23.65 0.0M
2022-10-11 23.63 23.63 23.05 23.13 0.0M
2022-10-10 23.73 23.90 23.47 23.90 0.0M
2022-10-07 23.60 24.19 23.51 23.72 0.0M
2022-10-06 24.42 24.42 23.50 23.58 0.0M
2022-10-05 23.98 24.53 23.75 24.34 0.0M
2022-10-04 23.12 24.05 23.02 24.05 0.0M
2022-10-03 22.45 22.82 21.79 22.80 0.0M
2022-09-30 22.37 22.67 22.20 22.39 0.0M
2022-09-29 22.53 22.53 21.94 22.20 0.0M
2022-09-28 22.69 23.03 22.05 22.80 0.0M
2022-09-27 23.25 23.45 22.54 22.89 0.0M
2022-09-26 23.36 23.38 22.89 23.00 0.0M
2022-09-23 24.63 24.63 23.32 23.44 0.0M
2022-09-22 24.89 25.22 24.62 24.69 0.0M
2022-09-21 25.33 25.46 24.90 25.11 0.0M
2022-09-20 26.19 26.36 25.06 25.38 0.0M
2022-09-19 26.14 26.19 25.76 26.19 0.0M
2022-09-16 26.40 26.41 25.65 26.15 0.0M
2022-09-15 25.63 26.68 25.60 26.52 0.0M
2022-09-14 25.15 25.79 25.15 25.49 0.0M
2022-09-13 25.63 26.00 25.06 25.19 0.0M
2022-09-12 24.79 25.73 24.72 25.59 0.0M
2022-09-09 24.32 25.06 24.17 24.70 0.0M
2022-09-08 23.47 24.42 23.36 24.07 0.0M
2022-09-07 22.42 23.45 22.42 23.31 0.0M
2022-09-06 22.78 22.98 22.58 22.59 0.0M
2022-09-05 22.34 22.70 22.16 22.62 0.0M
2022-09-02 22.20 22.82 22.20 22.39 0.0M
2022-09-01 22.46 22.46 21.84 22.30 0.0M
2022-08-31 22.61 22.80 22.44 22.63 0.0M
2022-08-30 22.01 22.90 21.99 22.35 0.0M
2022-08-29 21.51 22.36 21.31 22.14 0.0M
2022-08-26 21.99 22.28 21.55 21.62 0.0M
2022-08-25 22.47 22.72 21.78 22.10 0.0M
2022-08-24 22.44 22.52 21.91 22.41 0.0M
2022-08-23 22.57 22.65 22.29 22.48 0.0M
2022-08-22 23.21 23.21 22.29 22.62 0.0M
2022-08-19 23.43 23.46 23.10 23.18 0.0M
2022-08-18 23.43 23.77 23.25 23.55 0.0M
2022-08-17 24.45 24.45 23.30 23.36 0.0M
2022-08-16 24.57 24.66 24.30 24.36 0.0M
2022-08-15 24.97 24.97 24.34 24.80 0.0M
2022-08-12 25.10 25.12 24.80 25.06 0.0M
2022-08-11 25.26 25.27 24.87 25.03 0.0M
2022-08-10 24.64 25.25 24.49 25.25 0.0M
2022-08-09 24.88 25.15 24.70 24.70 0.0M
2022-08-08 25.12 25.32 24.74 24.74 0.0M
2022-08-05 25.11 25.31 25.00 25.30 0.0M
2022-08-04 24.68 25.17 24.55 25.05 0.0M
2022-08-03 24.22 24.67 24.10 24.57 0.0M
2022-08-02 24.49 24.66 23.43 24.05 0.0M
2022-08-01 25.30 25.40 23.50 24.53 0.0M
2022-07-29 24.89 25.30 24.70 25.20 0.0M
2022-07-28 25.28 25.35 24.49 24.80 0.0M
2022-07-27 24.46 25.10 24.46 25.10 0.0M
2022-07-26 24.57 24.68 24.30 24.42 0.0M
2022-07-25 23.97 24.83 23.88 24.56 0.0M
2022-07-22 24.54 24.54 23.80 23.99 0.0M
2022-07-21 24.00 25.11 24.00 24.53 0.0M
2022-07-20 24.73 25.40 24.08 24.29 0.0M
2022-07-19 24.11 24.96 24.11 24.75 0.0M
2022-07-18 24.10 24.51 23.59 24.13 0.0M
2022-07-15 23.62 24.04 23.51 23.79 0.0M
2022-07-14 23.91 24.02 23.41 23.74 0.0M
2022-07-13 23.96 24.26 23.82 24.18 0.0M
2022-07-12 23.76 24.13 23.76 23.96 0.0M
2022-07-11 24.45 24.45 23.86 24.00 0.0M
2022-07-08 23.27 24.65 23.10 24.50 0.0M
2022-07-07 22.55 23.65 22.55 23.33 0.0M
2022-07-06 23.02 23.31 22.21 22.59 0.0M
2022-07-05 23.97 24.00 22.88 23.25 0.0M
2022-07-04 24.25 24.25 23.63 23.80 0.0M
2022-07-01 24.05 24.52 23.74 24.07 0.0M
2022-06-30 25.29 25.29 24.00 24.46 0.0M
2022-06-29 26.19 26.19 25.17 25.38 0.0M
2022-06-28 26.12 26.41 26.02 26.02 0.0M
2022-06-27 26.45 26.50 25.98 26.09 0.0M
2022-06-24 25.95 26.38 25.29 26.24 0.0M
2022-06-23 27.53 27.53 25.60 25.90 0.0M
2022-06-22 27.45 27.63 26.97 27.42 0.0M
2022-06-21 27.72 28.15 27.51 28.06 0.0M
2022-06-20 26.54 27.34 26.54 27.21 0.0M
2022-06-17 26.42 27.36 26.38 26.60 0.0M
2022-06-16 27.31 27.31 26.16 26.23 0.0M
2022-06-15 26.68 27.61 26.59 27.50 0.0M
2022-06-14 27.65 27.65 26.30 26.31 0.0M
2022-06-13 27.54 27.67 27.01 27.44 0.0M
2022-06-10 28.97 29.00 27.50 27.88 0.0M
2022-06-09 29.79 30.00 29.19 29.19 0.0M
2022-06-08 30.35 30.35 29.80 29.85 0.0M
2022-06-07 30.27 30.45 29.98 30.14 0.0M
2022-06-06 30.26 30.49 30.26 30.26 0.0M
2022-06-03 29.79 30.22 29.79 30.16 0.0M
2022-06-02 29.48 29.89 29.20 29.75 0.0M
2022-06-01 29.32 29.67 29.30 29.49 0.0M
2022-05-31 29.64 29.64 29.00 29.30 0.0M
2022-05-30 29.19 29.78 29.19 29.63 0.0M
2022-05-27 29.31 29.40 28.81 28.96 0.0M
2022-05-26 29.76 29.76 28.76 29.45 0.0M
2022-05-25 29.93 29.95 29.11 29.93 0.0M
2022-05-24 29.13 30.15 29.04 29.98 0.0M
2022-05-23 28.51 29.64 28.51 29.55 0.0M
2022-05-20 30.33 30.33 29.40 29.82 0.0M
2022-05-19 30.03 30.16 29.33 30.01 0.0M
2022-05-18 29.54 30.98 29.54 30.01 0.0M
2022-05-17 28.11 29.90 28.11 29.54 0.0M
2022-05-16 28.40 28.40 27.65 28.01 0.0M
2022-05-13 27.90 28.34 27.70 28.34 0.0M
2022-05-12 27.30 27.61 26.85 27.38 0.0M
2022-05-11 27.79 27.80 27.25 27.58 0.0M
2022-05-10 27.98 28.68 27.35 27.72 0.0M
2022-05-09 28.43 28.54 27.64 27.65 0.0M
2022-05-06 29.26 29.38 28.45 28.64 0.0M
2022-05-05 31.00 31.00 29.00 29.13 0.0M
2022-05-04 30.30 30.79 29.66 30.79 0.0M
2022-05-03 29.77 30.64 29.75 30.58 0.0M
2022-05-02 29.53 30.10 28.99 29.37 0.0M
2022-04-29 31.49 31.54 29.50 29.50 0.0M
2022-04-28 31.28 31.50 31.01 31.47 0.0M
2022-04-27 31.11 31.31 30.40 31.19 0.0M
2022-04-26 31.59 31.74 30.78 31.09 0.0M
2022-04-25 31.48 31.48 30.75 31.43 0.0M
2022-04-22 32.25 32.52 31.92 31.95 0.0M
2022-04-21 32.22 33.12 32.14 32.46 0.0M
2022-04-20 32.05 32.65 31.84 32.02 0.0M
2022-04-19 31.91 32.32 31.48 31.66 0.0M
2022-04-14 31.54 32.00 31.46 31.90 0.0M
2022-04-13 31.06 31.71 31.00 31.49 0.0M
2022-04-12 31.02 31.20 30.30 31.00 0.0M
2022-04-11 31.31 31.87 31.10 31.10 0.0M
2022-04-08 31.19 32.06 31.19 31.41 0.0M
2022-04-07 30.71 31.18 30.24 31.15 0.0M
2022-04-06 32.24 32.40 29.93 30.79 0.0M
2022-04-05 33.34 33.34 32.21 32.50 0.0M
2022-04-04 33.77 34.21 33.18 33.58 0.0M
2022-04-01 32.90 34.04 32.40 33.80 0.0M
2022-03-31 34.11 34.77 32.90 32.90 0.0M
2022-03-30 34.61 34.75 33.81 34.06 0.0M
2022-03-29 33.36 35.11 33.21 34.77 0.0M
2022-03-28 32.85 33.67 32.72 33.01 0.0M
2022-03-25 32.66 33.21 32.21 32.75 0.0M
2022-03-24 33.09 33.15 32.50 32.88 0.0M
2022-03-23 34.16 34.40 32.58 32.87 0.0M
2022-03-22 33.03 34.11 33.03 33.92 0.0M
2022-03-21 33.33 33.72 32.61 32.87 0.0M
2022-03-18 32.36 33.81 31.69 33.77 0.0M
2022-03-17 32.94 33.70 31.61 32.50 0.0M
2022-03-16 30.18 32.94 30.18 32.77 0.0M
2022-03-15 30.01 30.21 29.27 29.83 0.0M
2022-03-14 28.76 30.70 28.76 30.04 0.0M
2022-03-11 28.42 29.69 27.74 28.67 0.0M
2022-03-10 29.94 30.29 27.92 28.27 0.0M
2022-03-09 26.80 30.24 26.78 29.93 0.0M
2022-03-08 24.69 27.59 24.16 26.76 0.0M
2022-03-07 27.64 27.64 23.87 24.94 0.1M
2022-03-04 30.02 30.02 27.38 27.92 0.0M
2022-03-03 27.96 30.72 27.68 30.07 0.0M
2022-03-02 28.10 28.50 26.86 27.92 0.0M
2022-03-01 32.71 33.40 28.43 28.95 0.0M
2022-02-28 35.30 35.30 30.59 32.64 0.0M
2022-02-25 34.30 35.71 33.50 35.30 0.0M
2022-02-24 35.50 35.50 32.46 34.20 0.0M
2022-02-23 37.85 38.26 36.98 37.00 0.0M
2022-02-22 38.03 38.51 34.60 37.75 0.0M
2022-02-21 40.06 40.68 38.52 38.52 0.0M
2022-02-18 41.46 41.46 39.65 40.23 0.0M
2022-02-17 42.07 42.18 40.91 41.30 0.0M
2022-02-16 42.71 42.72 41.93 41.98 0.0M
2022-02-15 41.93 43.09 41.93 42.68 0.0M
2022-02-14 42.90 42.90 41.01 41.76 0.0M
2022-02-11 44.27 44.50 42.95 42.95 0.0M
2022-02-10 44.98 45.10 44.44 44.54 0.0M
2022-02-09 43.73 44.92 43.71 44.92 0.0M
2022-02-08 43.26 44.00 43.26 43.99 0.0M
2022-02-07 43.10 43.46 42.26 43.46 0.0M
2022-02-04 43.24 43.24 42.15 43.23 0.0M
2022-02-03 42.76 43.21 42.76 43.21 0.0M
2022-02-02 42.26 43.64 42.26 42.60 0.0M
2022-02-01 41.55 42.17 41.33 42.17 0.0M
2022-01-31 41.30 41.94 41.12 41.43 0.0M
2022-01-28 41.55 41.64 41.17 41.37 0.0M
2022-01-27 41.81 42.07 41.01 41.43 0.0M
2022-01-26 42.44 42.49 41.52 41.52 0.0M
2022-01-25 40.79 41.95 40.79 41.95 0.0M
2022-01-24 41.95 42.33 39.70 40.33 0.0M
2022-01-21 43.28 43.28 42.16 42.40 0.0M
2022-01-20 43.09 43.66 43.09 43.66 0.0M
2022-01-19 44.60 44.60 43.25 43.66 0.0M
2022-01-18 44.70 45.49 44.70 44.76 0.0M
2022-01-17 44.11 44.73 44.11 44.73 0.0M
2022-01-14 43.85 44.00 43.46 43.69 0.0M
2022-01-13 43.83 44.20 43.77 43.77 0.0M
2022-01-12 43.22 44.00 43.22 44.00 0.0M
2022-01-11 43.07 43.22 43.07 43.08 0.0M
2022-01-10 43.35 43.35 42.44 42.78 0.0M
2022-01-07 43.25 43.25 42.80 43.05 0.0M
2022-01-06 42.07 43.45 42.07 43.24 0.0M
2022-01-05 43.19 43.19 42.15 42.15 0.0M
2022-01-04 41.86 43.24 41.86 43.24 0.0M
2022-01-03 41.05 41.53 41.05 41.53 0.0M