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
2023-12-29 36.47 36.60 36.37 36.55 0.0M
2023-12-28 36.77 36.77 36.44 36.49 0.0M
2023-12-27 36.02 36.68 36.00 36.60 0.0M
2023-12-22 36.22 36.46 35.60 36.05 0.0M
2023-12-21 36.08 36.54 36.00 36.26 0.0M
2023-12-20 36.29 36.42 35.93 36.38 0.0M
2023-12-19 35.75 36.29 35.75 36.29 0.0M
2023-12-18 35.82 35.92 35.67 35.77 0.0M
2023-12-15 36.20 36.20 35.46 35.95 0.0M
2023-12-14 37.23 37.23 35.63 35.97 0.0M
2023-12-13 37.19 37.19 36.62 37.16 0.0M
2023-12-12 37.05 37.19 36.95 37.05 0.0M
2023-12-11 36.88 37.04 36.77 36.97 0.0M
2023-12-08 36.70 36.94 36.49 36.86 0.0M
2023-12-07 37.06 37.07 36.31 36.53 0.0M
2023-12-06 36.96 37.40 36.89 37.10 0.0M
2023-12-05 37.04 37.10 36.70 36.91 0.0M
2023-12-04 37.17 37.27 36.90 37.20 0.0M
2023-12-01 36.76 37.20 36.76 37.19 0.0M
2023-11-30 36.69 37.15 36.46 37.15 0.0M
2023-11-29 35.86 36.79 35.86 36.56 0.0M
2023-11-28 35.63 36.14 35.63 35.85 0.0M
2023-11-27 35.79 35.94 35.49 35.74 0.0M
2023-11-24 35.96 36.17 35.90 36.03 0.0M
2023-11-23 35.87 36.04 35.87 35.98 0.0M
2023-11-22 35.88 36.10 35.88 35.99 0.0M
2023-11-21 35.69 36.00 35.39 35.87 0.0M
2023-11-20 35.95 35.95 35.56 35.70 0.0M
2023-11-17 35.61 36.02 35.61 35.86 0.0M
2023-11-16 35.60 35.84 35.37 35.78 0.0M
2023-11-15 35.02 35.50 35.01 35.37 0.0M
2023-11-14 34.60 35.16 34.55 35.14 0.0M
2023-11-13 33.97 34.55 33.97 34.55 0.0M
2023-11-10 33.67 34.06 33.52 34.06 0.0M
2023-11-09 34.20 34.20 33.76 33.93 0.0M
2023-11-08 34.03 34.14 34.03 34.03 0.0M
2023-11-07 34.24 34.25 34.00 34.18 0.0M
2023-11-06 34.32 34.60 34.32 34.35 0.0M
2023-11-03 34.20 34.60 34.20 34.49 0.0M
2023-11-02 33.82 34.26 33.70 34.26 0.0M
2023-11-01 34.00 34.06 33.63 33.88 0.0M
2023-10-31 33.78 34.05 33.61 33.88 0.0M
2023-10-30 33.00 33.80 33.00 33.79 0.0M
2023-10-27 33.00 33.19 32.59 32.75 0.0M
2023-10-26 32.39 32.56 32.04 32.34 0.0M
2023-10-25 32.76 32.80 32.66 32.66 0.0M
2023-10-24 32.46 32.97 32.40 32.89 0.0M
2023-10-23 32.32 32.35 32.12 32.27 0.0M
2023-10-20 32.46 32.49 32.12 32.17 0.0M
2023-10-19 32.92 32.92 32.45 32.60 0.0M
2023-10-18 33.00 33.07 32.98 33.07 0.0M
2023-10-17 33.13 33.27 33.01 33.27 0.0M
2023-10-16 32.47 33.25 32.42 33.15 0.0M
2023-10-13 33.00 33.00 32.30 32.30 0.0M
2023-10-12 33.34 33.34 32.94 33.03 0.0M
2023-10-11 32.45 33.33 32.45 33.08 0.0M
2023-10-10 32.58 32.63 32.40 32.45 0.0M
2023-10-09 32.68 32.79 32.20 32.52 0.0M
2023-10-06 32.19 33.08 32.19 32.98 0.0M
2023-10-05 32.34 32.60 32.16 32.16 0.0M
2023-10-04 32.19 32.51 32.08 32.48 0.0M
2023-10-03 32.68 32.82 32.51 32.51 0.0M
2023-10-02 32.73 33.18 32.49 32.52 0.0M
2023-09-29 32.61 32.94 32.61 32.79 0.0M
2023-09-28 31.89 32.69 31.81 32.54 0.0M
2023-09-27 31.98 32.31 31.84 31.86 0.0M
2023-09-26 31.95 31.95 31.55 31.81 0.0M
2023-09-25 32.78 32.78 31.94 32.13 0.0M
2023-09-22 32.40 32.67 32.28 32.45 0.0M
2023-09-21 32.83 32.95 32.12 32.67 0.0M
2023-09-20 32.47 33.16 32.47 33.00 0.0M
2023-09-19 32.43 32.99 32.38 32.76 0.0M
2023-09-18 32.91 33.25 32.50 32.85 0.0M
2023-09-15 33.48 33.48 32.84 32.84 0.0M
2023-09-14 32.93 33.43 32.89 33.43 0.0M
2023-09-13 32.37 32.70 32.37 32.60 0.0M
2023-09-12 32.20 32.56 32.20 32.56 0.0M
2023-09-11 32.04 32.33 31.87 32.33 0.0M
2023-09-08 32.65 32.65 31.66 31.98 0.0M
2023-09-07 33.02 33.05 32.40 32.65 0.0M
2023-09-06 33.50 33.50 32.99 33.25 0.0M
2023-09-05 33.27 33.49 32.95 33.34 0.0M
2023-09-04 33.13 33.44 33.09 33.44 0.0M
2023-09-01 33.23 33.23 32.95 32.95 0.0M
2023-08-31 33.46 33.71 33.03 33.03 0.0M
2023-08-30 33.70 33.71 33.59 33.59 0.0M
2023-08-29 33.48 33.55 33.30 33.40 0.0M
2023-08-28 33.13 33.36 33.00 33.25 0.0M
2023-08-25 32.82 33.02 32.70 32.80 0.0M
2023-08-24 33.12 33.12 32.80 32.87 0.0M
2023-08-23 33.72 33.72 32.70 32.74 0.0M
2023-08-22 33.18 33.73 33.18 33.48 0.0M
2023-08-21 33.10 33.41 33.00 33.00 0.0M
2023-08-18 33.26 33.26 32.65 32.98 0.0M
2023-08-17 33.50 33.80 33.23 33.23 0.0M
2023-08-16 33.78 33.96 33.78 33.78 0.0M
2023-08-15 33.72 33.72 33.30 33.42 0.0M
2023-08-14 33.42 33.85 33.01 33.78 0.0M
2023-08-11 33.95 33.95 33.55 33.64 0.0M
2023-08-10 33.96 34.12 33.81 33.81 0.0M
2023-08-09 33.79 34.31 33.79 33.88 0.0M
2023-08-08 34.46 34.46 33.57 33.79 0.0M
2023-08-07 34.31 34.64 34.21 34.64 0.0M
2023-08-04 34.53 34.71 34.37 34.48 0.0M
2023-08-03 34.41 34.56 33.80 34.32 0.0M
2023-08-02 34.33 34.35 33.79 34.27 0.0M
2023-08-01 34.55 34.69 33.86 34.46 0.0M
2023-07-31 34.60 35.15 34.31 34.55 0.0M
2023-07-28 34.23 34.66 34.09 34.29 0.0M
2023-07-27 34.38 34.60 34.20 34.38 0.0M
2023-07-26 34.40 34.56 33.94 34.30 0.0M
2023-07-25 34.71 34.80 34.39 34.39 0.0M
2023-07-24 34.24 34.67 34.20 34.58 0.0M
2023-07-21 33.99 34.48 33.99 34.33 0.0M
2023-07-20 33.70 33.95 33.53 33.62 0.0M
2023-07-19 33.75 33.90 33.45 33.46 0.0M
2023-07-18 33.41 33.60 33.25 33.52 0.0M
2023-07-17 33.05 33.13 32.86 33.12 0.0M
2023-07-14 33.08 33.36 32.92 32.92 0.0M
2023-07-13 32.50 33.07 32.46 32.85 0.0M
2023-07-12 31.89 32.53 31.89 32.48 0.0M
2023-07-11 31.45 31.70 31.45 31.69 0.0M
2023-07-10 31.57 31.66 31.50 31.59 0.0M
2023-07-07 31.76 31.85 31.70 31.85 0.0M
2023-07-06 31.82 32.11 31.69 31.79 0.0M
2023-07-05 32.16 32.39 31.96 32.20 0.0M
2023-07-04 32.23 32.65 32.20 32.28 0.0M
2023-07-03 31.93 32.40 31.83 32.22 0.0M
2023-06-30 31.35 32.09 31.17 31.79 0.0M
2023-06-29 31.13 31.32 31.05 31.15 0.0M
2023-06-28 30.86 31.09 30.86 30.89 0.0M
2023-06-27 30.93 30.94 30.75 30.84 0.0M
2023-06-26 30.55 30.83 29.99 30.83 0.0M
2023-06-23 30.94 30.94 30.39 30.39 0.0M
2023-06-22 31.12 31.36 30.71 31.17 0.0M
2023-06-21 31.38 31.72 31.38 31.38 0.0M
2023-06-20 31.67 31.68 31.26 31.32 0.0M
2023-06-19 31.72 31.72 31.50 31.68 0.0M
2023-06-16 31.86 31.87 31.64 31.87 0.0M
2023-06-15 32.10 32.15 31.67 31.69 0.0M
2023-06-14 31.67 32.33 31.52 31.85 0.0M
2023-06-13 31.71 31.94 31.46 31.57 0.0M
2023-06-12 31.40 31.57 31.36 31.42 0.0M
2023-06-09 31.57 31.57 31.42 31.42 0.0M
2023-06-08 31.69 31.84 31.60 31.60 0.0M
2023-06-07 31.64 31.65 31.43 31.65 0.0M
2023-06-06 31.06 31.95 31.06 31.93 0.0M
2023-06-05 31.39 31.65 30.80 31.13 0.0M
2023-06-02 30.97 31.40 30.81 31.36 0.0M
2023-06-01 30.42 30.91 30.33 30.91 0.0M
2023-05-31 29.85 30.59 29.85 30.57 0.0M
2023-05-30 30.32 30.54 29.95 30.11 0.0M
2023-05-29 30.88 30.91 30.31 30.35 0.0M
2023-05-26 30.65 30.80 30.15 30.80 0.0M
2023-05-25 30.36 30.53 30.10 30.51 0.0M
2023-05-24 31.11 31.30 30.36 30.44 0.0M
2023-05-23 31.73 31.75 31.24 31.24 0.0M
2023-05-22 30.93 31.85 30.65 31.73 0.0M
2023-05-19 31.02 31.48 30.64 30.94 0.0M
2023-05-18 30.89 31.00 30.68 31.00 0.0M
2023-05-17 30.10 30.85 29.95 30.85 0.0M
2023-05-16 29.50 30.46 29.46 30.17 0.0M
2023-05-15 31.42 31.61 30.79 31.50 0.0M
2023-05-12 32.23 32.29 31.10 31.25 0.0M
2023-05-11 32.25 32.31 31.68 32.17 0.0M
2023-05-10 32.20 32.25 31.87 32.20 0.0M
2023-05-09 33.17 33.17 32.19 32.34 0.0M
2023-05-08 32.38 33.05 32.38 33.04 0.0M
2023-05-05 31.82 32.63 31.82 32.63 0.0M
2023-05-04 32.58 32.75 31.70 31.92 0.0M
2023-05-03 32.25 32.80 32.25 32.63 0.0M
2023-05-02 32.86 33.41 32.28 32.28 0.0M
2023-04-28 32.71 33.38 32.35 32.97 0.0M
2023-04-27 32.32 32.85 32.32 32.72 0.0M
2023-04-26 32.07 32.45 31.54 32.32 0.0M
2023-04-25 32.55 32.59 31.92 32.09 0.0M
2023-04-24 32.48 33.08 32.47 32.77 0.0M
2023-04-21 32.23 32.71 32.23 32.71 0.0M
2023-04-20 32.76 33.00 32.15 32.71 0.0M
2023-04-19 32.33 32.80 31.94 32.77 0.0M
2023-04-18 32.12 32.56 32.05 32.33 0.0M
2023-04-17 32.40 32.52 31.75 32.01 0.0M
2023-04-14 31.60 32.34 31.42 32.21 0.0M
2023-04-13 31.41 31.51 31.15 31.45 0.0M
2023-04-12 31.37 31.55 31.00 31.34 0.0M
2023-04-11 31.11 31.43 31.05 31.31 0.0M
2023-04-06 30.61 31.18 30.56 31.13 0.0M
2023-04-05 30.43 30.77 30.15 30.43 0.0M
2023-04-04 30.67 31.30 30.44 30.62 0.0M
2023-04-03 30.88 30.88 30.43 30.53 0.0M
2023-03-31 30.94 31.15 30.20 30.69 0.0M
2023-03-30 30.10 31.03 30.10 30.90 0.0M
2023-03-29 28.81 30.07 28.80 30.07 0.0M
2023-03-28 28.86 29.33 28.30 28.61 0.0M
2023-03-27 28.56 29.70 27.98 28.71 0.0M
2023-03-24 29.94 30.05 28.20 28.70 0.0M
2023-03-23 30.66 30.87 29.72 29.84 0.0M
2023-03-22 31.23 31.44 30.34 30.54 0.0M
2023-03-21 30.54 31.42 30.54 31.39 0.0M
2023-03-20 29.80 30.54 28.10 30.40 0.0M
2023-03-17 31.01 31.33 29.46 30.08 0.0M
2023-03-16 31.29 32.35 29.83 30.61 0.0M
2023-03-15 33.26 33.30 30.38 31.10 0.0M
2023-03-14 32.63 33.57 32.12 33.07 0.0M
2023-03-13 34.38 35.20 31.63 32.47 0.0M
2023-03-10 34.73 34.82 33.84 34.01 0.0M
2023-03-09 36.35 36.44 34.91 34.91 0.0M
2023-03-08 36.80 36.89 36.38 36.62 0.0M
2023-03-07 36.86 37.20 36.55 36.81 0.0M
2023-03-06 36.68 37.16 36.43 36.91 0.0M
2023-03-03 37.00 37.04 36.46 36.72 0.0M
2023-03-02 36.20 36.42 35.72 36.28 0.0M
2023-03-01 36.70 37.22 36.11 36.40 0.0M
2023-02-28 35.51 37.30 34.89 36.66 0.0M
2023-02-27 34.54 35.49 34.50 35.30 0.0M
2023-02-24 34.62 34.66 34.36 34.45 0.0M
2023-02-23 34.59 34.80 34.53 34.75 0.0M
2023-02-22 35.50 35.50 34.06 34.40 0.0M
2023-02-21 35.59 35.78 35.47 35.77 0.0M
2023-02-20 36.34 36.38 35.52 35.52 0.0M
2023-02-17 36.02 36.35 35.80 36.23 0.0M
2023-02-16 36.07 36.40 35.57 36.30 0.0M
2023-02-15 35.73 36.13 35.67 35.97 0.0M
2023-02-14 35.89 36.21 35.80 35.80 0.0M
2023-02-13 35.61 36.05 35.45 36.05 0.0M
2023-02-10 36.49 36.71 35.48 35.68 0.0M
2023-02-09 36.33 37.00 36.16 36.21 0.0M
2023-02-08 35.39 36.38 35.39 36.03 0.0M
2023-02-07 35.08 35.44 35.05 35.44 0.0M
2023-02-06 34.80 35.13 34.50 34.52 0.0M
2023-02-03 35.21 35.40 34.80 34.90 0.0M
2023-02-02 34.69 35.43 34.65 35.32 0.0M
2023-02-01 34.84 35.00 34.01 34.99 0.0M
2023-01-31 33.57 34.88 33.57 34.74 0.0M
2023-01-30 33.99 34.03 33.45 33.60 0.0M
2023-01-27 33.86 34.19 33.86 34.06 0.0M
2023-01-26 34.06 34.20 33.69 33.96 0.0M
2023-01-25 33.69 34.04 33.66 33.92 0.0M
2023-01-24 33.27 33.68 33.11 33.68 0.0M
2023-01-23 33.00 33.44 33.00 33.26 0.0M
2023-01-20 32.68 33.20 32.64 33.16 0.0M
2023-01-19 33.00 33.02 32.12 32.69 0.0M
2023-01-18 31.79 33.20 31.79 32.98 0.0M
2023-01-17 32.50 32.62 31.58 31.75 0.0M
2023-01-16 32.77 32.77 32.45 32.49 0.0M
2023-01-13 33.00 33.00 32.25 32.80 0.0M
2023-01-12 32.21 33.21 32.19 33.04 0.0M
2023-01-11 32.23 32.48 31.86 32.11 0.0M
2023-01-10 32.31 32.42 31.91 32.37 0.0M
2023-01-09 32.62 32.70 32.31 32.31 0.0M
2023-01-06 32.23 32.46 32.00 32.45 0.0M
2023-01-05 31.89 32.27 31.75 32.17 0.0M
2023-01-04 31.00 32.42 31.00 31.96 0.0M
2023-01-03 30.01 31.10 30.01 31.03 0.0M
2023-01-02 30.07 30.18 29.89 30.11 0.0M