Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	65.340	66.480	65.340	66.300	63.019	458,588
2025-02-20	66.860	67.200	65.480	65.940	62.677	534,682
2025-02-19	69.600	70.160	67.000	67.000	63.685	476,718
2025-02-18	67.300	70.320	67.300	69.680	66.232	578,774
2025-02-17	66.880	67.800	66.700	67.500	64.160	439,218
2025-02-14	66.000	66.960	65.560	66.960	63.647	518,549
2025-02-13	64.800	66.600	64.460	66.600	63.304	738,682
2025-02-12	63.760	64.460	62.820	64.180	61.004	405,718
2025-02-11	61.780	63.800	61.600	63.800	60.643	549,689
2025-02-10	61.540	62.120	61.120	61.860	58.799	355,971
2025-02-07	63.260	63.360	61.260	61.520	58.476	481,528
2025-02-06	59.120	63.520	59.100	63.520	60.377	794,438
2025-02-05	59.540	59.700	58.680	59.080	56.157	280,610
2025-02-04	58.880	59.700	58.560	59.680	56.727	247,902
2025-02-03	58.500	58.940	57.860	58.920	56.005	483,684
2025-01-31	60.900	60.900	59.380	59.440	56.499	471,734
2025-01-30	61.040	61.140	60.360	60.800	57.791	291,068
2025-01-29	60.560	61.180	60.460	60.940	57.925	435,476
2025-01-28	62.140	62.220	60.600	60.600	57.601	478,274
2025-01-27	61.800	62.400	61.420	62.300	59.217	384,138
2025-01-24	62.300	62.960	61.860	62.620	59.521	270,413
2025-01-23	61.540	62.220	61.500	62.060	58.989	309,325
2025-01-22	61.900	62.000	61.260	61.560	58.514	407,729
2025-01-21	61.500	61.780	61.200	61.620	58.571	264,094
2025-01-20	60.740	61.740	60.680	61.640	58.590	377,988
2025-01-17	60.300	60.940	59.920	60.640	57.639	357,714
2025-01-16	61.100	61.300	59.660	60.020	57.050	338,198
2025-01-15	60.900	61.260	60.060	61.000	57.982	527,723
2025-01-14	60.500	60.900	60.060	60.580	57.582	357,417
2025-01-13	60.200	60.580	59.360	60.160	57.183	498,092
2025-01-10	59.700	60.820	59.440	60.080	57.107	637,669
2025-01-09	58.560	59.700	58.300	59.480	56.537	341,464
2025-01-08	58.180	58.840	57.980	58.840	55.928	485,370
2025-01-07	58.200	58.680	57.920	58.000	55.130	338,104
2025-01-06	58.140	58.600	57.800	58.500	55.605	347,996
2025-01-03	58.140	58.620	57.900	58.080	55.206	307,141
2025-01-02	59.360	59.500	57.320	58.360	55.472	353,590
2024-12-30	58.800	59.660	58.620	59.660	56.708	341,291
2024-12-27	59.000	59.440	58.820	58.820	55.909	348,959
2024-12-23	58.780	59.400	58.780	59.120	56.195	261,064
2024-12-20	58.860	58.940	57.000	58.880	55.966	2,100,817
2024-12-19	58.000	59.220	57.960	59.220	56.290	569,436
2024-12-18	58.340	59.300	58.300	59.020	56.100	418,668
2024-12-17	58.820	59.220	58.160	58.440	55.548	641,409
2024-12-16	58.800	59.460	58.540	58.960	56.043	533,269
2024-12-13	57.500	59.080	57.500	59.080	56.157	741,462
2024-12-12	56.160	57.780	56.160	57.540	54.693	606,655
2024-12-11	55.200	56.040	55.120	56.040	53.267	490,690
2024-12-10	54.480	55.440	54.440	55.400	52.659	493,612
2024-12-09	54.700	54.700	54.240	54.640	51.936	337,606
2024-12-06	54.780	54.780	54.180	54.580	51.879	475,024
2024-12-05	53.360	54.420	53.360	54.420	51.727	516,315
2024-12-04	53.080	53.360	52.860	53.360	50.720	553,806
2024-12-03	52.900	53.520	52.840	53.140	50.511	327,338
2024-12-02	51.260	52.860	51.260	52.860	50.244	581,311
2024-11-29	51.280	52.000	51.040	51.900	49.332	512,364
2024-11-28	51.320	51.720	51.100	51.380	48.838	267,855
2024-11-27	51.300	51.380	50.820	51.020	48.495	408,837
2024-11-26	51.320	52.060	50.980	51.520	48.971	364,943
2024-11-25	51.840	52.160	51.280	51.360	48.819	1,158,771

← NewerPage 8 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.