Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	72.350	72.900	71.500	72.000	68.437	511,663
2025-05-20	71.850	72.750	71.700	72.750	69.150	397,382
2025-05-19	71.850	72.300	71.000	71.800	68.247	302,811
2025-05-16	71.900	72.300	71.250	72.300	68.722	888,639
2025-05-15	72.150	72.600	71.050	71.450	67.914	687,003
2025-05-14	71.500	72.700	70.950	72.700	69.103	553,567
2025-05-13	72.100	72.300	71.100	71.400	67.867	627,407
2025-05-12	70.200	72.750	69.850	72.350	68.770	572,030
2025-05-09	70.200	70.400	69.300	69.800	66.346	538,340
2025-05-08	68.450	70.200	68.050	70.200	66.726	620,578
2025-05-07	66.450	68.200	65.400	68.050	64.683	762,326
2025-05-06	64.800	66.100	63.000	66.100	62.829	984,380
2025-05-05	59.400	64.200	59.400	63.950	60.786	1,053,889
2025-05-02	60.100	60.700	58.850	58.850	55.938	744,150
2025-04-30	60.950	61.100	58.450	59.450	56.508	1,069,126
2025-04-29	61.250	62.500	61.000	61.700	58.647	523,812
2025-04-28	63.550	64.050	60.450	61.450	58.409	584,175
2025-04-25	62.400	63.400	62.200	63.400	60.263	352,437
2025-04-24	62.750	63.300	61.900	62.150	59.075	357,448
2025-04-23	62.300	63.800	61.850	63.000	59.883	484,401
2025-04-22	61.400	62.100	60.700	61.100	58.077	618,853
2025-04-17	62.600	62.900	61.200	61.650	58.599	255,428
2025-04-16	62.150	62.650	61.200	62.600	59.502	402,269
2025-04-15	61.050	62.950	61.050	62.650	59.550	357,008
2025-04-14	59.700	61.200	59.300	60.700	57.696	532,731
2025-04-11	58.300	58.900	56.550	58.050	55.178	418,319
2025-04-10	62.800	63.000	57.800	58.050	55.178	791,000
2025-04-09	54.550	56.550	54.050	54.950	52.231	596,981
2025-04-08	57.000	59.300	56.000	56.300	53.514	933,015
2025-04-07	52.550	56.800	50.500	55.050	52.326	1,327,285
2025-04-04	61.200	61.220	55.200	57.360	54.522	1,065,323
2025-04-03	62.560	62.980	61.920	62.000	58.932	411,596
2025-04-02	64.220	64.900	63.760	63.920	60.757	349,339
2025-04-01	64.340	65.160	63.800	64.860	61.651	355,268
2025-03-31	64.560	65.020	63.140	63.720	60.567	698,797
2025-03-28	66.660	67.080	65.340	65.380	62.145	389,462
2025-03-27	66.360	68.000	66.360	67.640	64.293	428,289
2025-03-26	67.420	68.180	67.000	67.600	64.255	333,155
2025-03-25	69.480	69.480	66.820	67.340	64.008	579,802
2025-03-24	68.000	68.860	67.740	68.540	65.148	272,148
2025-03-21	66.780	67.660	66.260	67.460	64.122	1,587,273
2025-03-20	67.500	67.500	66.000	67.140	63.818	519,778
2025-03-19	67.080	67.620	66.860	67.580	64.236	436,376
2025-03-18	68.000	68.020	66.780	67.340	64.008	405,304
2025-03-17	68.020	68.520	67.400	67.540	64.198	362,958
2025-03-14	66.300	68.420	65.320	68.200	64.825	629,000
2025-03-13	64.280	65.440	63.960	65.020	61.803	374,727
2025-03-12	64.880	65.540	64.280	65.000	61.784	329,695
2025-03-11	64.960	65.300	63.060	63.400	60.263	838,915
2025-03-10	67.400	67.700	64.200	65.000	61.784	664,507
2025-03-07	67.580	68.200	66.540	67.520	64.179	664,013
2025-03-06	67.000	68.180	66.000	68.120	64.749	698,156
2025-03-05	63.800	66.560	63.800	65.940	62.677	716,212
2025-03-04	64.300	64.880	61.600	62.060	58.989	836,766
2025-03-03	64.600	67.480	64.160	65.720	62.468	612,050
2025-02-28	65.860	66.840	64.000	64.640	61.441	3,797,163
2025-02-27	69.000	69.940	68.580	69.320	65.890	460,762
2025-02-26	68.460	69.700	67.780	69.580	66.137	602,195
2025-02-25	66.360	68.620	66.300	67.720	64.369	471,564
2025-02-24	66.700	67.180	66.080	66.700	63.400	377,914

← NewerPage 7 of 22 · 1,271 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.