Erste Group Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	66.900	67.800	66.880	67.420	64.120	25,392
2025-02-14	66.280	66.600	65.840	66.171	62.931	10,701
2025-02-13	64.710	66.600	64.620	65.693	62.477	171,387
2025-02-12	63.320	64.460	63.080	64.235	61.091	11,977
2025-02-11	61.840	63.320	61.560	62.897	59.818	34,731
2025-02-10	61.590	62.040	61.120	61.793	58.768	2,476
2025-02-07	63.060	63.440	61.480	61.894	58.864	13,693
2025-02-06	59.180	63.320	59.100	61.112	58.121	7,899
2025-02-05	59.560	59.680	58.720	59.228	56.329	6,285
2025-02-04	58.870	59.680	58.600	58.879	55.997	42,059
2025-02-03	58.890	58.960	57.860	58.202	55.353	11,773
2025-01-31	60.600	60.900	59.440	59.595	56.678	24,696
2025-01-30	61.150	61.180	60.120	60.800	57.824	25,760
2025-01-29	60.480	61.120	60.480	60.960	57.976	16,445
2025-01-28	61.920	62.200	60.600	61.140	58.147	60,387
2025-01-27	61.770	62.300	61.460	61.700	58.680	13,059
2025-01-24	62.150	62.880	61.960	62.820	59.745	11,740
2025-01-23	61.760	62.120	61.520	61.800	58.775	42,092
2025-01-22	61.900	61.980	61.320	61.916	58.885	15,562
2025-01-21	61.580	62.100	61.220	61.620	58.604	8,787
2025-01-20	60.810	61.680	60.680	61.640	58.623	38,872
2025-01-17	60.330	60.960	60.040	60.160	57.215	18,439
2025-01-16	61.180	61.300	59.720	59.941	57.007	21,859
2025-01-15	60.780	61.260	60.060	60.161	57.216	145,332
2025-01-14	60.520	61.180	60.080	60.580	57.614	45,448
2025-01-13	60.040	60.560	59.400	59.743	56.818	32,792
2025-01-10	59.640	60.760	59.540	59.601	56.683	23,765
2025-01-09	58.460	59.680	58.320	59.502	56.589	4,938
2025-01-08	58.080	58.660	57.960	58.600	55.731	12,772
2025-01-07	58.340	58.560	57.960	58.321	55.466	6,032
2025-01-06	58.330	58.540	57.920	58.400	55.541	12,567
2025-01-03	58.260	58.700	58.000	58.000	55.161	2,035
2025-01-02	59.220	59.500	57.460	57.785	54.956	7,011
2024-12-30	58.740	59.660	58.720	59.272	56.371	66,531
2024-12-27	59.070	59.440	58.860	59.306	56.403	799
2024-12-23	58.840	59.360	58.133	59.120	56.226	9,914
2024-12-20	58.810	59.000	57.800	58.710	55.836	122,623
2024-12-19	58.640	59.220	58.000	58.800	55.922	13,663
2024-12-18	58.750	59.300	58.320	58.596	55.728	28,943
2024-12-17	58.930	59.220	58.200	58.440	55.579	183,114
2024-12-16	58.900	59.300	58.660	59.113	56.219	36,495
2024-12-13	57.600	59.080	57.460	57.920	55.085	29,546
2024-12-12	56.280	57.740	56.160	57.420	54.609	20,376
2024-12-11	55.200	56.020	55.200	55.720	52.992	6,697
2024-12-10	54.700	55.401	54.440	55.400	52.688	33,153
2024-12-09	54.680	55.000	54.360	54.631	51.957	149,240
2024-12-06	54.500	55.220	54.300	54.440	51.775	1,682
2024-12-05	53.390	54.420	53.260	53.760	51.128	5,283
2024-12-04	53.040	53.360	52.880	53.200	50.596	29,490
2024-12-03	53.010	53.540	52.840	53.394	50.780	10,688
2024-12-02	51.460	52.860	51.260	52.860	50.272	24,804
2024-11-29	51.280	51.940	51.100	51.900	49.359	89,538
2024-11-28	51.280	51.780	51.250	51.328	48.815	5,876
2024-11-27	51.230	51.420	50.820	51.180	48.675	14,737
2024-11-26	51.370	52.040	51.060	51.988	49.443	85,612
2024-11-25	51.900	51.980	51.280	51.460	48.941	28,708
2024-11-22	52.830	53.040	50.980	52.820	50.234	315,838
2024-11-21	51.780	52.040	51.340	51.699	49.169	679
2024-11-20	52.580	52.900	51.660	52.155	49.601	8,215
2024-11-19	53.550	53.960	51.580	51.924	49.383	13,923

← NewerPage 8 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.