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	86.100	86.500	85.750	85.750	85.126	2,409
2025-08-12	86.200	86.400	85.750	85.750	85.126	222
2025-08-11	85.900	86.000	85.150	85.500	84.878	2,230
2025-08-08	84.750	86.050	84.650	85.250	84.630	2,052
2025-08-07	84.000	85.400	83.850	85.400	84.779	2,480
2025-08-06	82.650	83.600	82.450	83.600	82.992	1,563
2025-08-05	81.850	82.100	81.000	82.000	81.404	1,575
2025-08-04	79.900	81.800	79.900	81.500	80.907	702
2025-08-01	81.900	82.350	78.800	79.100	78.525	2,409
2025-07-31	79.750	80.750	79.650	80.750	80.163	3,233
2025-07-30	78.550	79.300	78.550	79.200	78.624	438
2025-07-29	78.450	79.200	77.650	78.600	78.028	407
2025-07-28	78.650	79.450	78.150	78.150	77.582	1,201
2025-07-25	78.200	78.500	77.600	77.600	77.036	270
2025-07-24	76.500	78.400	76.500	77.950	77.383	1,382
2025-07-23	75.750	75.950	75.350	75.900	75.348	561
2025-07-22	76.050	76.050	74.650	75.500	74.951	459
2025-07-21	75.950	76.300	75.450	76.300	75.745	855
2025-07-18	76.050	76.450	75.750	76.450	75.894	1,045
2025-07-17	74.600	76.200	74.400	76.200	75.646	190
2025-07-16	73.800	75.000	73.800	74.800	74.256	1,542
2025-07-15	74.200	74.500	73.750	74.300	73.760	990
2025-07-14	72.950	74.150	72.950	73.750	73.214	829
2025-07-11	74.250	74.250	73.150	73.800	73.263	681
2025-07-10	74.550	75.250	74.500	74.650	74.107	1,047
2025-07-09	72.500	74.950	72.500	74.950	74.405	2,582
2025-07-08	72.300	72.550	72.250	72.550	72.022	1,403
2025-07-07	71.150	72.000	71.050	71.800	71.278	992
2025-07-04	71.350	71.700	70.900	70.950	70.434	366
2025-07-03	71.350	72.000	71.200	71.200	70.682	511
2025-07-02	72.200	72.200	71.150	71.150	70.632	463
2025-07-01	72.300	72.300	71.000	71.000	70.484	514
2025-06-30	72.100	72.150	71.600	71.600	71.079	486
2025-06-27	71.000	72.150	70.900	71.300	70.781	361
2025-06-26	71.750	72.300	70.450	70.450	69.938	384
2025-06-25	72.150	72.400	71.300	71.350	70.831	229
2025-06-24	71.850	72.300	71.600	71.900	71.377	1,052
2025-06-23	70.000	71.000	69.350	69.350	68.846	831
2025-06-20	70.600	71.650	70.000	70.000	69.491	1,329
2025-06-19	70.650	71.100	69.800	69.800	69.292	771
2025-06-18	72.000	72.000	71.100	71.100	70.583	352
2025-06-17	72.700	72.800	71.900	72.400	71.873	1,152
2025-06-16	71.050	72.750	71.050	72.450	71.923	1,089
2025-06-13	70.700	71.150	70.400	71.150	70.632	553
2025-06-12	71.550	72.500	71.200	72.300	71.774	654
2025-06-11	71.700	72.600	71.700	72.500	71.973	775
2025-06-10	73.350	73.350	71.200	71.200	70.682	1,628
2025-06-09	73.250	73.350	72.700	72.700	72.171	596
2025-06-06	71.950	73.200	71.050	72.850	72.320	4,444
2025-06-05	70.900	72.150	70.550	71.600	71.079	733
2025-06-04	71.050	71.050	70.150	70.300	69.789	1,265
2025-06-03	70.900	70.900	69.750	70.200	69.689	2,055
2025-06-02	70.250	70.550	69.950	70.100	69.590	829
2025-05-30	70.850	71.000	70.550	70.650	70.136	2,490
2025-05-29	71.300	71.500	70.350	70.350	69.838	2,517
2025-05-28	71.450	71.450	70.300	70.300	69.789	4,391
2025-05-27	69.800	71.200	69.750	70.250	69.739	4,660
2025-05-26	69.550	69.700	69.300	69.300	68.796	935
2025-05-23	70.850	72.600	68.300	70.250	66.761	3,132
2025-05-22	71.450	71.800	70.450	71.300	67.759	1,749

← NewerPage 6 of 21 · 1,259 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.