Singapore markets open in 3 hours 35 minutes

Erste Group Bank AG. (EBO.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
46.30+1.00 (+2.21%)
At close: 08:16AM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 202446.3046.3046.3046.3046.30150
03 Jul 202445.3045.3045.3045.3045.30-
02 Jul 202445.1545.1545.1545.1545.15-
01 Jul 202444.6744.6744.6744.6744.67-
28 Jun 202444.3644.3644.3644.3644.36-
27 Jun 202443.9143.9143.9143.9143.91-
26 Jun 202444.1544.1544.1544.1544.15-
25 Jun 202443.7343.7343.7343.7343.73-
24 Jun 202443.3343.3343.3343.3343.33-
21 Jun 202444.0844.0844.0844.0844.08-
20 Jun 202443.6243.6243.6243.6243.62-
19 Jun 202443.3343.3343.3343.3343.33-
18 Jun 202443.0043.0043.0043.0043.00-
17 Jun 202442.2142.2142.2142.2142.21-
14 Jun 202443.4443.4443.4443.4443.44-
13 Jun 202444.7844.7844.7844.7844.78-
12 Jun 202443.9243.9243.9243.9243.92-
11 Jun 202444.5644.5644.5644.5644.56-
10 Jun 202444.6244.6244.6244.6244.62-
07 Jun 202445.2245.2245.2245.2245.22-
06 Jun 202444.4244.4244.4244.4244.42-
05 Jun 202444.1544.1544.1544.1544.15-
04 Jun 202445.0745.0745.0745.0745.07-
03 Jun 202445.3045.3045.3045.3045.30-
31 May 202444.6244.6244.6244.6244.62-
30 May 202444.2644.2644.2644.2644.26-
29 May 202444.7044.7044.7044.7044.70-
28 May 202444.5344.5344.5344.5344.53-
27 May 202444.3744.3744.3744.3744.37-
27 May 20242.7 Dividend
24 May 202447.0047.0047.0047.0044.30-
23 May 202447.3847.3847.3847.3844.66-
22 May 202447.3747.3747.3747.3744.65-
21 May 202447.7147.7147.7147.7144.97-
20 May 202447.6447.6447.6447.6444.90-
17 May 202446.1046.1046.1046.1043.45-
16 May 202446.0846.0846.0846.0843.43-
15 May 202445.6345.6345.6345.6343.01-
14 May 202444.9344.9344.9344.9342.35-
13 May 202445.8845.8845.8845.8843.24150
10 May 202445.5945.5945.5945.5942.97-
09 May 202445.4345.4345.4345.4342.82-
08 May 202445.8545.8545.8545.8543.22-
07 May 202444.9644.9644.9644.9642.38-
06 May 202444.6844.6844.6844.6842.11-
03 May 202445.0145.0145.0145.0142.42-
02 May 202443.8243.8243.8243.8241.30-
30 Apr 202444.3044.3044.3044.3041.76-
29 Apr 202444.0544.0544.0544.0541.52-
26 Apr 202444.7444.7444.7444.7442.17-
25 Apr 202444.3044.3044.3044.3041.76-
24 Apr 202444.4344.4344.4344.4341.88-
23 Apr 202443.6243.6243.6243.6241.11-
22 Apr 202443.2143.2143.2143.2140.73-
19 Apr 202441.7641.7641.7641.7639.36-
18 Apr 202442.0442.0442.0442.0439.62-
17 Apr 202441.3141.3141.3141.3138.94-
16 Apr 202441.0641.0641.0641.0638.70-
15 Apr 202442.3842.3842.3842.3839.95-
12 Apr 202442.7342.7342.7342.7340.28-
11 Apr 202442.9742.9742.9742.9740.50-
10 Apr 202442.6542.6542.6542.6540.20-
09 Apr 202442.4742.4742.4742.4740.03-
08 Apr 202442.4042.4042.4042.4039.96-
05 Apr 202441.5641.5641.5641.5639.17-
04 Apr 202441.7341.7341.7341.7339.33-
03 Apr 202441.6541.6541.6541.6539.26-
02 Apr 202441.2441.2441.2441.2438.87-
28 Mar 202440.7740.7740.7740.7738.43-
27 Mar 202440.0740.0740.0740.0737.77-
26 Mar 202440.0640.0640.0640.0637.76-
25 Mar 202439.9339.9339.9339.9337.64-
22 Mar 202439.9339.9339.9339.9337.64-
21 Mar 202439.7539.7539.7539.7537.47-
20 Mar 202439.1639.1639.1639.1636.91-
19 Mar 202438.8838.8838.8838.8836.65-
18 Mar 202438.7938.7938.7938.7936.56-
15 Mar 202437.5837.5837.5837.5835.42-
14 Mar 202437.8037.8037.8037.8035.63-
13 Mar 202437.5437.5437.5437.5435.38-
12 Mar 202437.7237.7237.7237.7235.55-
11 Mar 202437.3137.3137.3137.3135.17-
08 Mar 202437.7037.7037.7037.7035.53-
07 Mar 202437.4037.4037.4037.4035.25-
06 Mar 202437.0437.0437.0437.0434.91-
05 Mar 202436.9236.9236.9236.9234.80-
04 Mar 202437.3737.3737.3737.3735.22-
01 Mar 202437.1737.1737.1737.1735.03-
29 Feb 202438.1038.1038.1038.1035.91-
28 Feb 202438.8738.8738.8738.8736.64-
27 Feb 202438.7338.7338.7338.7336.51-
26 Feb 202439.1239.1239.1239.1236.87-
23 Feb 202439.6239.6239.6239.6237.34-
22 Feb 202439.3439.3439.3439.3437.08-
21 Feb 202439.0139.0139.0139.0136.77-
20 Feb 202438.9538.9538.9538.9536.71-
19 Feb 202439.1439.1439.1439.1436.89-
16 Feb 202439.0539.0539.0539.0536.81-
15 Feb 202439.6839.6839.6839.6837.40-
14 Feb 202439.7039.7039.7039.7037.42-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...