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	72.250	72.600	72.250	72.550	68.947	465
2025-05-20	72.050	72.650	71.750	72.150	68.566	968
2025-05-19	71.750	72.400	71.250	72.400	68.804	1,816
2025-05-16	71.950	72.150	71.350	72.050	68.471	5,341
2025-05-15	72.350	72.500	71.150	71.550	67.996	2,985
2025-05-14	71.500	72.600	71.100	72.500	68.899	4,763
2025-05-13	72.300	72.300	71.250	71.400	67.854	3,325
2025-05-12	70.200	72.850	70.200	72.850	69.232	2,748
2025-05-09	69.850	70.150	69.550	70.000	66.523	2,552
2025-05-08	68.200	70.100	68.200	70.100	66.618	8,459
2025-05-07	65.750	68.050	65.750	67.950	64.575	8,046
2025-05-06	65.250	65.650	63.600	65.200	61.962	7,124
2025-05-05	61.800	64.100	61.800	63.700	60.536	21,346
2025-05-02	60.700	60.750	59.000	59.300	56.355	4,913
2025-04-30	60.900	60.900	58.500	59.600	56.640	13,044
2025-04-29	61.650	62.400	60.950	61.650	58.588	2,978
2025-04-28	63.650	63.900	60.700	61.350	58.303	9,546
2025-04-25	62.550	63.050	62.550	62.950	59.823	3,334
2025-04-24	62.850	63.050	62.000	62.000	58.921	940
2025-04-23	62.050	63.800	62.050	62.750	59.633	4,023
2025-04-22	61.150	61.750	60.950	61.500	58.445	2,485
2025-04-17	62.400	63.000	61.300	61.900	58.826	2,392
2025-04-16	62.350	62.550	61.250	62.050	58.968	1,751
2025-04-15	61.600	62.900	61.250	62.400	59.301	13,231
2025-04-14	59.800	61.000	59.550	60.700	57.685	3,394
2025-04-11	58.650	58.850	57.350	58.050	55.167	2,967
2025-04-10	61.400	61.600	58.000	58.250	55.357	2,413
2025-04-09	55.350	55.750	54.500	55.250	52.506	4,767
2025-04-08	56.500	59.250	56.200	56.700	53.884	13,709
2025-04-07	56.350	56.350	52.450	55.000	52.268	9,319
2025-04-04	60.400	60.400	55.300	57.020	54.188	17,288
2025-04-03	62.380	63.100	61.980	62.260	59.168	2,060
2025-04-02	64.880	64.900	63.800	64.220	61.030	520
2025-04-01	64.600	65.120	63.740	65.120	61.886	1,102
2025-03-31	64.760	64.900	63.180	63.760	60.593	2,787
2025-03-28	66.980	66.980	65.360	65.360	62.114	1,640
2025-03-27	66.820	67.960	66.300	67.660	64.299	774
2025-03-26	67.740	68.100	66.980	67.560	64.204	2,450
2025-03-25	68.980	68.980	66.860	67.040	63.710	2,915
2025-03-24	67.980	68.940	67.920	68.940	65.516	669
2025-03-21	67.100	67.520	66.480	67.440	64.090	2,873
2025-03-20	67.300	67.480	66.100	67.180	63.843	1,100
2025-03-19	67.080	67.520	66.960	67.420	64.071	1,279
2025-03-18	67.600	67.860	66.900	67.400	64.052	2,323
2025-03-17	68.100	68.300	67.560	67.880	64.509	2,304
2025-03-14	65.940	68.320	65.940	67.520	64.166	15,288
2025-03-13	64.760	65.340	64.380	64.960	61.734	1,601
2025-03-12	64.920	65.460	64.340	64.960	61.734	1,839
2025-03-11	64.800	64.800	63.280	63.920	60.745	1,938
2025-03-10	66.980	66.980	64.200	65.280	62.038	5,535
2025-03-07	67.120	68.120	66.740	67.740	64.376	587
2025-03-06	66.600	68.100	66.020	67.580	64.223	3,108
2025-03-05	64.400	66.380	64.320	65.640	62.380	2,802
2025-03-04	64.180	64.240	61.700	61.980	58.902	7,909
2025-03-03	65.540	67.440	64.260	65.320	62.076	2,180
2025-02-28	65.660	66.780	64.100	64.340	61.144	5,636
2025-02-27	69.140	69.660	68.540	68.960	65.535	4,540
2025-02-26	67.960	69.640	67.960	69.540	66.086	2,445
2025-02-25	66.920	68.360	66.760	67.860	64.490	935
2025-02-24	66.480	67.080	66.220	67.080	63.748	1,842

← NewerPage 7 of 22 · 1,261 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.