Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,271.97 -5.54 (-0.10%) Dow
38,442.97 -243.35 (-0.63%) Nasdaq
16,806.01 +71.00 (+0.42%) Bitcoin USD
69,212.05 +1,149.89 (+1.69%) CMC Crypto 200
1,488.99 +21.06 (+1.44%)
Erste Group Bank AG (4EBS.TI)
TLO - TLO Delayed price. Currency in EUR
Add to watchlist
At close: 11:37AM CEST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 30 May 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 29 May 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 28 May 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 27 May 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 27 May 2024 | 2.7 Dividend | |||||
| 24 May 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 44.40 | - |
| 23 May 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 44.39 | - |
| 22 May 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 44.52 | - |
| 21 May 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 44.77 | - |
| 20 May 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 44.85 | - |
| 17 May 2024 | 46.81 | 47.00 | 46.81 | 47.43 | 44.71 | 1,064 |
| 16 May 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 43.57 | - |
| 15 May 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 43.46 | - |
| 14 May 2024 | 45.65 | 45.65 | 45.65 | 45.72 | 43.10 | 11 |
| 13 May 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 42.83 | - |
| 10 May 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 43.15 | - |
| 09 May 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 43.03 | - |
| 08 May 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 42.97 | - |
| 07 May 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 43.12 | - |
| 06 May 2024 | 44.75 | 44.75 | 44.75 | 44.90 | 42.33 | 8 |
| 03 May 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 42.17 | - |
| 02 May 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 42.40 | - |
| 30 Apr 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 41.47 | - |
| 29 Apr 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 41.36 | - |
| 26 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 41.57 | - |
| 25 Apr 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 41.84 | - |
| 24 Apr 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 41.87 | - |
| 23 Apr 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 41.86 | - |
| 22 Apr 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 41.00 | - |
| 19 Apr 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 40.57 | - |
| 18 Apr 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 40.12 | - |
| 17 Apr 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 39.57 | - |
| 16 Apr 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 39.11 | - |
| 15 Apr 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 39.47 | - |
| 12 Apr 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 39.95 | - |
| 11 Apr 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 40.08 | - |
| 10 Apr 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 40.66 | - |
| 09 Apr 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 40.08 | - |
| 08 Apr 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 40.23 | - |
| 05 Apr 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 39.63 | - |
| 04 Apr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 39.88 | - |
| 03 Apr 2024 | 41.30 | 41.30 | 41.30 | 41.86 | 39.46 | 13 |
| 02 Apr 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 39.37 | - |
| 28 Mar 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 38.86 | - |
| 27 Mar 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 38.47 | - |
| 26 Mar 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 37.97 | - |
| 25 Mar 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 37.82 | - |
| 22 Mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 37.85 | - |
| 21 Mar 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 37.96 | - |
| 20 Mar 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 37.11 | - |
| 19 Mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 37.16 | - |
| 18 Mar 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 36.83 | - |
| 15 Mar 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 36.71 | - |
| 14 Mar 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 35.60 | - |
| 13 Mar 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 35.66 | - |
| 12 Mar 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 35.36 | - |
| 11 Mar 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 35.38 | - |
| 08 Mar 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 35.49 | - |
| 07 Mar 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 35.59 | - |
| 06 Mar 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 35.47 | - |
| 05 Mar 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 35.01 | 200 |
| 04 Mar 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 35.05 | - |
| 01 Mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 35.16 | - |
| 29 Feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 34.85 | - |
| 28 Feb 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 36.41 | - |
| 27 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 36.76 | - |
| 26 Feb 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 36.74 | - |
| 23 Feb 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 37.11 | - |
| 22 Feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 37.42 | - |
| 21 Feb 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 36.77 | - |
| 20 Feb 2024 | 38.96 | 38.96 | 38.96 | 39.06 | 36.82 | 13 |
| 19 Feb 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 36.77 | - |
| 16 Feb 2024 | 39.36 | 39.36 | 39.36 | 39.38 | 37.12 | 4,000 |
| 15 Feb 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 36.72 | - |
| 14 Feb 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 37.29 | - |
| 13 Feb 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 37.60 | - |
| 12 Feb 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 37.43 | - |
| 09 Feb 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 36.91 | - |
| 08 Feb 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 36.54 | - |
| 07 Feb 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 36.80 | - |
| 06 Feb 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 37.66 | - |
| 05 Feb 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 37.55 | - |
| 02 Feb 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 37.87 | - |
| 01 Feb 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 37.46 | - |
| 31 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 37.71 | - |
| 30 Jan 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 37.97 | - |
| 29 Jan 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 37.48 | - |
| 26 Jan 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 37.78 | - |
| 25 Jan 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 37.65 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 37.02 | - |
| 19 Jan 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 36.65 | - |
| 18 Jan 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 36.43 | - |
| 17 Jan 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 36.26 | - |
| 16 Jan 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 36.66 | - |
| 15 Jan 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 36.77 | - |
| 12 Jan 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 36.61 | - |
| 11 Jan 2024 | 38.41 | 38.41 | 38.41 | 38.48 | 36.27 | 14 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.