Erste Group Bank AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	112.50	115.20	112.50	115.10	115.10	319,049
2026-07-23	115.60	115.60	111.90	113.30	113.30	279,824
2026-07-22	116.50	117.20	116.00	116.10	116.10	213,666
2026-07-21	113.00	116.30	112.50	116.30	116.30	347,077
2026-07-20	111.50	112.80	111.10	112.60	112.60	238,364
2026-07-17	114.10	114.10	110.80	111.70	111.70	325,339
2026-07-16	115.30	115.70	112.70	114.70	114.70	285,530
2026-07-15	116.10	116.50	114.90	114.90	114.90	318,712
2026-07-14	114.50	117.00	113.50	116.50	116.50	274,595
2026-07-13	116.50	117.40	115.50	116.20	116.20	211,741
2026-07-10	116.80	118.20	116.70	117.60	117.60	214,060
2026-07-09	115.30	117.80	114.30	117.10	117.10	475,304
2026-07-08	117.30	117.30	112.40	113.00	113.00	451,560
2026-07-07	119.00	119.50	118.00	118.40	118.40	245,402
2026-07-06	118.60	119.10	117.20	118.90	118.90	224,112
2026-07-03	118.50	119.20	117.80	118.20	118.20	131,632
2026-07-02	115.70	118.90	115.00	118.70	118.70	358,802
2026-07-01	115.80	116.80	115.00	115.60	115.60	227,759
2026-06-30	117.00	117.30	115.30	117.10	117.10	359,050
2026-06-29	116.00	116.30	114.80	114.90	114.90	231,988
2026-06-26	116.10	116.80	114.70	115.70	115.70	320,168
2026-06-25	115.20	117.50	115.00	117.50	117.50	407,163
2026-06-24	114.40	115.10	113.60	115.10	115.10	371,812
2026-06-23	115.10	115.90	113.60	115.70	115.70	404,273
2026-06-22	116.80	116.80	115.00	116.50	116.50	515,306
2026-06-19	115.40	116.90	114.60	116.90	116.90	1,257,218
2026-06-18	115.90	116.10	114.30	116.10	116.10	407,908
2026-06-17	113.80	115.90	113.00	115.90	115.90	627,824
2026-06-16	111.40	113.50	111.10	113.50	113.50	431,679
2026-06-15	110.00	112.60	110.00	111.40	111.40	415,623
2026-06-12	105.50	109.20	105.50	109.00	109.00	474,666
2026-06-11	101.20	104.70	101.20	104.00	104.00	511,799
2026-06-10	103.70	103.70	101.10	101.40	101.40	301,051
2026-06-09	101.50	103.80	101.10	102.90	102.90	522,195
2026-06-08	100.60	102.80	100.40	100.90	100.90	388,562
2026-06-05	101.10	103.50	101.00	102.60	102.60	401,681
2026-06-04	100.00	101.90	99.900	101.00	101.00	344,032
2026-06-03	102.20	102.60	100.50	100.50	100.50	329,397
2026-06-02	101.70	103.70	101.70	102.80	102.80	360,858
2026-06-01	104.40	104.40	101.10	101.80	101.80	391,789
2026-05-29	101.50	103.70	101.40	103.00	103.00	1,268,643
2026-05-28	102.30	102.30	100.60	100.90	100.90	395,213
2026-05-27	102.40	103.30	101.70	101.70	101.70	349,687
2026-05-26	102.40	103.80	101.80	102.60	102.60	288,180
2026-05-25	99.800	103.00	99.750	103.00	103.00	177,627
2026-05-22	99.000	99.300	98.100	98.300	98.300	493,661
2026-05-21	98.200	100.00	97.600	98.150	98.150	257,660
2026-05-20	96.400	99.550	96.300	98.350	98.350	341,095
2026-05-19	96.300	97.950	96.150	97.150	97.150	303,882
2026-05-18	95.400	97.250	95.400	96.250	96.250	273,766
2026-05-15	95.000	98.000	95.000	97.000	97.000	530,357
2026-05-14	97.400	98.000	96.300	97.100	97.100	325,843
2026-05-13	97.600	98.750	95.100	96.950	96.950	347,569
2026-05-12	98.450	98.850	96.600	96.600	96.600	264,321
2026-05-11	99.000	100.10	98.900	100.00	100.00	329,709
2026-05-08	98.200	99.750	97.450	98.850	98.850	290,850
2026-05-07	99.500	100.60	99.050	99.950	99.950	458,375
2026-05-06	96.200	101.10	95.950	98.800	98.800	537,647
2026-05-05	92.800	95.000	92.350	94.450	94.450	288,906
2026-05-04	96.800	96.950	92.800	93.500	93.500	365,084

← NewerPage 2 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	0.7500 EUR
2025-05-26	3.0000 EUR
2024-05-27	2.7000 EUR
2023-05-16	1.9000 EUR
2022-05-23	1.6000 EUR
2021-11-30	1.0000 EUR
2021-05-25	0.5000 EUR
2021-02-11	0.7500 EUR
2019-05-20	1.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.