Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	86.000	86.450	85.800	86.250	85.618	237,739
2025-08-12	86.300	86.550	85.550	85.800	85.171	285,564
2025-08-11	86.000	86.650	84.950	86.650	86.015	365,138
2025-08-08	85.250	85.900	84.400	85.850	85.221	254,055
2025-08-07	83.000	85.700	83.000	84.600	83.980	454,237
2025-08-06	82.550	83.450	82.450	83.300	82.689	306,713
2025-08-05	82.250	82.400	80.900	82.000	81.399	291,132
2025-08-04	79.750	82.000	79.700	82.000	81.399	386,667
2025-08-01	82.200	83.050	78.350	79.500	78.917	550,437
2025-07-31	79.900	80.900	79.500	80.550	79.960	604,951
2025-07-30	78.350	79.650	78.250	79.650	79.066	264,970
2025-07-29	78.100	79.450	77.800	78.600	78.024	291,461
2025-07-28	78.850	79.500	78.200	78.250	77.676	259,551
2025-07-25	78.050	78.550	77.700	78.400	77.825	227,296
2025-07-24	76.300	78.650	76.000	78.650	78.073	634,176
2025-07-23	76.000	76.000	75.000	75.550	74.996	240,197
2025-07-22	76.000	76.100	74.600	75.050	74.500	229,860
2025-07-21	75.750	76.100	75.000	75.900	75.344	187,705
2025-07-18	76.050	76.450	75.650	75.900	75.344	241,105
2025-07-17	74.900	76.350	74.450	75.750	75.195	358,595
2025-07-16	73.550	75.100	73.500	74.450	73.904	377,931
2025-07-15	74.350	74.650	73.500	73.900	73.358	282,180
2025-07-14	72.700	74.350	72.450	74.350	73.805	286,016
2025-07-11	74.250	74.650	73.250	73.950	73.408	333,036
2025-07-10	74.800	75.050	74.200	74.700	74.152	297,857
2025-07-09	72.350	74.500	72.350	74.500	73.954	315,660
2025-07-08	72.700	72.850	71.800	72.100	71.571	401,357
2025-07-07	70.950	72.500	70.950	72.500	71.969	309,552
2025-07-04	71.450	71.650	70.900	71.150	70.628	175,145
2025-07-03	71.600	71.900	71.200	71.500	70.976	445,700
2025-07-02	72.000	72.550	71.350	71.400	70.877	477,694
2025-07-01	72.250	72.450	71.250	71.650	71.125	246,702
2025-06-30	72.000	72.300	71.400	72.300	71.770	234,567
2025-06-27	71.050	72.350	70.850	72.000	71.472	373,238
2025-06-26	72.000	72.250	70.600	70.600	70.082	304,662
2025-06-25	72.200	72.450	71.100	71.900	71.373	485,927
2025-06-24	71.050	72.400	71.050	72.150	71.621	320,704
2025-06-23	70.100	70.900	69.400	69.550	69.040	359,041
2025-06-20	70.400	71.650	70.250	70.250	69.735	2,046,398
2025-06-19	70.650	71.200	70.050	70.050	69.536	448,312
2025-06-18	71.400	72.100	70.850	71.250	70.728	449,082
2025-06-17	72.150	72.800	71.800	71.800	71.274	560,603
2025-06-16	71.050	73.000	71.000	73.000	72.465	384,013
2025-06-13	70.400	71.200	70.100	70.850	70.331	287,164
2025-06-12	71.200	72.450	70.950	71.900	71.373	434,811
2025-06-11	70.850	72.650	70.850	71.850	71.323	378,282
2025-06-10	73.300	73.400	71.450	71.450	70.926	629,856
2025-06-09	73.000	73.350	72.700	73.250	72.713	258,003
2025-06-06	71.950	73.350	71.250	73.250	72.713	699,791
2025-06-05	70.950	72.050	70.300	71.950	71.423	435,925
2025-06-04	71.250	71.600	69.850	70.800	70.281	461,617
2025-06-03	71.000	71.450	69.650	70.550	70.033	316,697
2025-06-02	69.500	70.700	69.450	70.550	70.033	449,801
2025-05-30	70.800	71.150	70.350	70.850	70.331	887,606
2025-05-29	71.300	71.500	70.350	70.350	69.834	248,748
2025-05-28	71.150	71.650	70.450	70.450	69.934	444,525
2025-05-27	69.750	71.300	69.450	70.650	70.132	480,879
2025-05-26	69.650	69.950	69.250	69.550	69.040	418,616
2025-05-23	71.750	71.850	68.100	70.650	67.154	435,486
2025-05-22	72.000	72.000	70.450	71.700	68.152	333,569

← NewerPage 6 of 22 · 1,274 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.