Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	71.875	72.300	71.400	71.950	68.428	368
2025-05-15	72.300	72.600	71.100	71.850	68.333	25,689
2025-05-14	71.625	72.700	71.000	72.700	69.141	162,229
2025-05-13	72.075	72.250	71.150	71.400	67.905	138,671
2025-05-12	70.200	72.700	70.200	72.350	68.808	117,540
2025-05-09	70.300	70.400	69.300	69.900	66.478	23,087
2025-05-08	68.700	70.050	68.200	70.000	66.573	74,644
2025-05-07	66.225	68.200	65.600	67.900	64.576	27,653
2025-05-06	65.250	65.750	63.200	65.650	62.436	3,426
2025-05-02	60.750	60.850	58.878	58.878	55.995	98,130
2025-04-30	61.000	61.000	58.500	59.450	56.540	40,614
2025-04-29	61.625	62.450	61.000	61.500	58.489	25,793
2025-04-28	63.425	64.050	60.575	63.550	60.439	219,158
2025-04-25	62.450	62.950	62.300	62.850	59.773	11,091
2025-04-24	63.025	63.200	61.950	62.200	59.155	614
2025-04-23	62.300	63.500	61.850	63.200	60.106	109,413
2025-04-22	61.400	61.850	60.900	61.100	58.109	230,758
2025-04-17	62.850	62.850	61.300	61.500	58.489	152,521
2025-04-16	62.525	62.550	61.250	62.500	59.441	288
2025-04-15	61.725	62.900	60.900	62.800	59.726	312
2025-04-14	60.025	61.050	59.450	60.600	57.634	11,900
2025-04-11	58.525	58.950	56.650	58.150	55.303	193,361
2025-04-10	62.750	62.900	57.950	58.600	55.731	208
2025-04-09	55.425	56.450	54.100	54.950	52.260	1,717
2025-04-08	56.400	59.150	56.200	56.700	53.924	144,315
2025-04-07	51.725	64.950	51.400	54.750	52.070	19,404
2025-04-04	60.810	61.300	55.540	55.860	53.126	41,694
2025-04-03	62.360	62.920	62.000	62.415	59.360	39,846
2025-04-02	64.340	64.900	63.760	64.162	61.021	24,246
2025-04-01	64.550	65.080	63.880	64.389	61.237	115,218
2025-03-31	64.830	64.980	63.200	63.967	60.836	14,232
2025-03-28	66.830	66.960	65.360	65.858	62.634	92,342
2025-03-27	66.790	67.960	66.340	67.641	64.330	11,597
2025-03-26	67.450	68.180	67.080	67.158	63.871	13,014
2025-03-25	68.790	69.480	66.880	68.056	64.725	288,225
2025-03-24	68.090	68.820	67.500	68.400	65.052	72,183
2025-03-21	67.290	67.540	66.320	66.963	63.685	80,046
2025-03-20	67.390	67.640	66.120	66.400	63.150	46,489
2025-03-19	67.180	67.580	66.960	67.130	63.843	62,597
2025-03-18	67.900	68.000	66.780	67.490	64.186	42,238
2025-03-17	67.880	68.320	67.540	67.920	64.595	7,833
2025-03-14	66.030	68.340	65.480	68.174	64.836	36,473
2025-03-13	64.720	65.420	63.980	65.133	61.944	24,347
2025-03-12	64.760	65.360	64.400	64.823	61.650	12,227
2025-03-11	64.990	65.300	63.060	63.680	60.563	46,048
2025-03-10	67.440	67.720	64.360	65.389	62.188	12,649
2025-03-07	66.900	68.120	66.480	67.520	64.215	20,740
2025-03-06	66.460	68.120	66.080	67.260	63.967	8,985
2025-03-05	64.270	66.540	63.800	65.177	61.986	36,133
2025-03-04	64.090	64.820	61.780	63.194	60.100	185,568
2025-03-03	65.150	67.460	64.280	65.857	62.633	100,131
2025-02-28	66.250	66.700	64.020	65.854	62.630	129,486
2025-02-27	69.220	69.880	68.600	69.057	65.677	94,718
2025-02-26	67.840	69.740	67.840	68.659	65.298	23,529
2025-02-25	66.450	68.620	66.360	67.904	64.580	126,563
2025-02-24	66.500	67.100	66.140	67.100	63.815	178,778
2025-02-21	65.500	66.380	65.340	65.900	62.674	5,344
2025-02-20	67.000	67.000	65.440	66.000	62.769	35,571
2025-02-19	70.050	70.100	67.000	70.100	66.668	16,945
2025-02-18	67.480	70.050	67.000	69.166	65.780	13,737

← NewerPage 7 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.