Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	116.30	117.50	114.90	115.00	115.00	62,131
2026-07-24	112.80	115.10	112.40	114.20	114.20	36,853
2026-07-23	115.65	115.90	112.00	113.10	113.10	47,389
2026-07-22	116.50	117.60	115.90	116.10	116.10	329,610
2026-07-21	112.90	115.50	112.60	115.50	115.50	31,751
2026-07-20	111.95	112.80	111.30	112.60	112.60	7,455
2026-07-17	114.00	114.30	110.80	111.60	111.60	137,238
2026-07-16	115.55	115.80	112.90	113.10	113.10	87,365
2026-07-15	116.00	116.50	115.00	115.90	115.90	8,998
2026-07-14	114.80	116.80	113.40	116.50	116.50	44,291
2026-07-13	116.60	117.40	115.70	115.90	115.90	1,807
2026-07-10	116.80	119.00	116.50	117.65	117.65	28,012
2026-07-09	115.15	117.90	114.10	117.80	117.80	10,724
2026-07-08	117.50	117.60	112.20	114.25	114.25	14,831
2026-07-07	118.80	119.40	118.10	118.30	118.30	8,189
2026-07-06	118.55	119.80	117.40	118.70	118.70	25,641
2026-07-03	118.55	119.20	117.70	117.70	117.70	31,190
2026-07-02	115.65	119.00	115.40	118.80	118.80	68,136
2026-07-01	116.40	117.00	115.10	116.15	116.15	12,111
2026-06-30	115.60	117.20	115.60	117.04	117.04	8,514
2026-06-29	115.65	116.40	114.80	115.10	115.10	97,919
2026-06-26	116.40	116.80	114.70	115.20	115.20	114,273
2026-06-25	115.00	116.90	115.00	116.45	116.45	38,393
2026-06-24	113.80	115.00	113.60	114.35	114.35	138,626
2026-06-23	115.45	115.90	113.60	115.60	115.60	56,598
2026-06-22	116.25	116.90	114.30	116.30	116.30	4,762
2026-06-19	115.75	116.91	114.60	115.60	115.60	57,264
2026-06-18	115.65	116.00	114.40	115.50	115.50	302,225
2026-06-17	113.65	115.89	113.20	114.90	114.90	3,467
2026-06-16	111.45	113.30	111.00	113.30	113.30	1,446
2026-06-15	110.65	112.40	110.00	111.70	111.70	1,741
2026-06-12	105.85	109.10	105.00	108.80	108.80	153,668
2026-06-11	101.35	104.70	101.20	103.70	103.70	3,590
2026-06-10	103.40	103.80	101.30	102.35	102.35	13,656
2026-06-09	101.10	103.80	101.10	102.82	102.82	281,854
2026-06-08	100.50	102.70	100.50	100.89	100.89	61,686
2026-06-05	101.10	103.50	100.00	102.45	102.45	212,120
2026-06-04	100.25	101.60	99.950	101.48	101.48	2,036
2026-06-03	102.50	102.60	100.60	100.90	100.90	48,927
2026-06-02	101.83	103.70	101.70	103.00	103.00	5,317
2026-06-01	103.95	104.40	101.10	101.70	101.70	3,329
2026-05-29	101.25	103.70	101.10	103.00	103.00	5,816
2026-05-28	102.13	102.40	100.60	100.90	100.90	41,421
2026-05-27	102.28	103.30	102.10	102.65	102.65	221,091
2026-05-26	101.93	103.80	101.80	102.50	102.50	3,282
2026-05-22	98.850	99.250	98.100	98.575	98.575	4,712
2026-05-21	98.375	99.750	97.600	98.275	98.275	87,300
2026-05-20	96.625	99.300	96.300	98.350	98.350	43,496
2026-05-19	96.250	98.000	96.000	97.000	97.000	6,438
2026-05-18	95.775	97.250	95.200	96.050	96.050	579,676
2026-05-15	95.000	97.950	95.000	97.250	97.250	27,392
2026-05-14	97.525	98.000	96.400	97.275	97.275	736
2026-05-13	98.575	98.750	95.200	96.625	96.625	17,819
2026-05-12	98.850	99.050	96.600	97.150	97.150	18,693
2026-05-11	99.200	100.10	98.850	99.800	99.800	21,411
2026-05-08	98.325	99.600	97.500	98.850	98.850	15,477
2026-05-07	99.300	100.50	99.000	99.450	99.450	32,054
2026-05-06	96.275	101.10	95.950	99.875	99.875	184,162
2026-05-05	92.600	95.000	92.600	94.450	94.450	18,117
2026-05-01	95.750	95.750	95.750	95.750	95.750	0

← NewerPage 2 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	0.7500 EUR
2025-05-23	3.0000 EUR
2024-05-24	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
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.