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	65.640	66.400	65.620	66.040	62.760	2,654
2025-02-20	66.960	66.960	65.540	65.540	62.285	758
2025-02-19	69.740	69.740	67.400	67.400	64.052	9,656
2025-02-18	67.500	70.260	67.500	70.080	66.599	3,222
2025-02-17	67.000	67.880	67.000	67.880	64.509	2,894
2025-02-14	66.440	66.600	65.580	66.600	63.292	4,014
2025-02-13	64.880	66.260	64.800	66.260	62.969	2,523
2025-02-12	63.340	64.340	63.220	64.200	61.011	1,293
2025-02-11	61.560	63.280	61.560	63.280	60.137	308
2025-02-10	61.660	62.200	61.080	62.200	59.111	667
2025-02-07	62.660	62.660	61.220	61.460	58.407	746
2025-02-06	59.900	63.200	59.900	63.200	60.061	933
2025-02-05	59.520	59.520	58.680	58.680	55.766	1,819
2025-02-04	59.060	59.520	58.780	59.520	56.564	1,034
2025-02-03	58.880	58.880	57.900	58.660	55.746	2,996
2025-01-31	60.540	60.660	59.400	59.600	56.640	2,116
2025-01-30	61.140	61.180	60.460	60.540	57.533	3,366
2025-01-29	60.800	61.180	60.420	61.180	58.141	2,109
2025-01-28	62.080	62.100	60.800	60.800	57.780	4,458
2025-01-27	62.180	62.300	61.480	62.300	59.206	1,930
2025-01-24	62.220	62.980	61.900	62.880	59.757	1,323
2025-01-23	61.700	62.500	61.560	62.500	59.396	1,540
2025-01-22	61.640	62.020	61.580	61.580	58.521	399
2025-01-21	61.640	61.640	61.220	61.620	58.559	363
2025-01-20	60.960	61.700	60.960	61.700	58.636	430
2025-01-17	60.320	60.920	60.320	60.660	57.647	211
2025-01-16	60.460	60.660	59.700	60.020	57.039	2,691
2025-01-15	60.840	61.080	60.680	60.980	57.951	218
2025-01-14	60.580	60.900	60.180	60.720	57.704	341
2025-01-13	60.560	60.560	59.480	60.180	57.191	3,072
2025-01-10	59.580	60.860	59.540	60.240	57.248	4,304
2025-01-09	58.400	59.980	58.400	59.980	57.001	1,780
2025-01-08	58.280	58.560	58.080	58.560	55.651	362
2025-01-07	58.500	58.500	57.980	58.200	55.309	3,115
2025-01-06	58.360	58.600	57.900	58.600	55.689	959
2025-01-03	58.240	58.400	57.980	58.360	55.461	305
2025-01-02	59.340	59.340	57.300	58.540	55.632	1,974
2024-12-30	59.300	59.300	59.260	59.300	56.355	653
2024-12-27	59.360	59.360	58.840	59.080	56.146	1,988
2024-12-23	58.880	59.480	58.880	59.480	56.526	1,919
2024-12-20	58.740	58.780	57.660	58.780	55.861	7,233
2024-12-19	58.000	59.300	58.000	59.300	56.355	1,827
2024-12-18	58.500	59.300	58.500	59.300	56.355	2,487
2024-12-17	59.020	59.020	58.200	58.500	55.594	1,917
2024-12-16	58.840	59.280	58.700	59.140	56.203	2,452
2024-12-13	57.660	59.240	57.660	59.240	56.298	2,777
2024-12-12	56.500	57.920	56.500	57.920	55.043	2,785
2024-12-11	55.580	56.140	55.580	56.140	53.352	1,002
2024-12-10	54.760	55.620	54.660	55.620	52.857	3,266
2024-12-09	54.720	54.920	54.440	54.920	52.192	559
2024-12-06	54.580	54.640	54.300	54.640	51.926	1,374
2024-12-05	53.840	54.100	53.640	53.920	51.242	1,605
2024-12-04	53.220	53.260	52.960	53.260	50.615	219
2024-12-03	52.880	53.240	52.880	53.140	50.501	270
2024-12-02	51.640	52.420	51.640	52.420	49.816	1,741
2024-11-29	51.500	52.180	51.300	52.180	49.588	504
2024-11-28	51.360	51.660	51.300	51.400	48.847	1,568
2024-11-27	51.320	51.320	51.000	51.160	48.619	1,043
2024-11-26	51.200	51.980	51.000	51.540	48.980	2,615
2024-11-25	51.960	51.960	51.380	51.380	48.828	46

← NewerPage 8 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.