IOB - Delayed Quote EUR

Erste Group Bank AG (0MJK.IL)

72.28
+0.47
+(0.66%)
At close: June 11 at 5:50:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20250.000.000.0072.2872.2836
Jun 10, 202573.3273.4571.7071.8071.805,377
Jun 9, 202573.1873.3572.7073.1873.18103,651
Jun 6, 202571.7073.3571.2573.3573.3527,229
Jun 5, 202570.8872.0070.3571.9571.9515,101
Jun 4, 202571.3871.5070.1570.5070.503,000
Jun 3, 202571.4371.3069.7569.8569.85213,692
Jun 2, 202569.8570.7569.5070.6070.601,823
May 30, 202570.7271.2070.3570.7270.72220,845
May 29, 202571.3271.5070.6570.6070.6037,907
May 28, 202571.2271.7070.3571.2271.221,898
May 27, 2025 3 Dividend
May 27, 202569.6071.3569.3071.0071.006,656
May 23, 202571.4071.9568.2570.3567.358,011
May 22, 202571.9372.7070.4571.8568.796,557
May 21, 202572.4072.8072.0072.4069.311,919
May 20, 202571.9572.7571.7571.9568.88175,348
May 19, 202571.7872.0571.0571.7868.7124,010
May 16, 202571.8872.3071.4071.8868.81368
May 15, 202572.3072.6071.1071.4068.3625,688
May 14, 202571.6372.7071.0072.4769.38162,229
May 13, 202572.0772.2571.1571.3568.31138,671
May 12, 202569.9572.7070.2072.1869.10117,539
May 9, 202570.3070.4069.3069.5366.5623,086
May 8, 202568.7070.0568.2069.6866.7074,643
May 7, 202566.2268.2065.6067.6064.7227,653
May 6, 202565.2565.7563.2065.1562.373,425
May 2, 202560.7560.8558.8859.4556.9198,129
May 1, 202559.6359.6359.6359.6357.08-
Apr 30, 202561.0861.0058.5059.6357.0840,614
Apr 29, 202561.6362.4561.0061.5558.9325,792
Apr 28, 202563.4264.0560.5861.2858.66219,158
Apr 25, 202562.4562.9562.3062.4559.7911,090
Apr 24, 202563.0363.2061.9562.3059.64614
Apr 23, 202562.3063.5061.8563.1060.41109,413
Apr 22, 202561.4061.8560.9061.3358.71230,758
Apr 17, 202562.8562.8561.3061.4558.83152,520
Apr 16, 202562.5362.5561.2562.4559.79287
Apr 15, 202561.7262.9060.9062.4059.74311
Apr 14, 202560.0361.0559.4560.5557.9711,900
Apr 11, 202558.5358.9556.6558.4755.98193,360
Apr 10, 202562.7562.9057.9558.7256.22207
Apr 9, 202555.4256.4554.1054.8052.461,717
Apr 8, 202556.4059.1556.2056.3353.92144,315
Apr 7, 202551.7264.9551.4054.4552.1319,403
Apr 4, 202560.8161.3055.5457.3454.8941,693
Apr 3, 202562.3662.9262.0062.3659.7039,845
Apr 2, 202564.3464.9063.7664.3461.6024,246
Apr 1, 202564.5565.0863.8864.5561.80115,217
Mar 31, 202564.8364.9863.2063.4060.7014,232
Mar 28, 202566.8366.9665.3666.0163.2092,341
Mar 27, 202566.7967.9666.3467.5164.6311,596
Mar 26, 202567.4568.1867.0868.1565.2413,013
Mar 25, 202568.7969.4866.8867.1364.27288,224
Mar 24, 202568.0968.8267.5068.8265.8972,183
Mar 21, 202567.2967.5466.3267.3164.4480,046
Mar 20, 202567.3967.6466.1266.7063.8646,489
Mar 19, 202567.1867.5866.9667.1864.3262,597
Mar 18, 202567.9068.0066.7867.1564.2942,237
Mar 17, 202567.8868.3267.5467.8864.997,832
Mar 14, 202566.0368.3465.4868.2065.2936,473
Mar 13, 202564.7265.4263.9864.7261.9624,346
Mar 12, 202564.7665.3664.4064.7962.0312,227
Mar 11, 202564.9965.3063.0663.6560.9446,048
Mar 10, 202567.4467.7264.3665.2062.4212,649
Mar 7, 202566.9068.1266.4867.5764.6920,740
Mar 6, 202566.4668.1266.0867.8464.958,984
Mar 5, 202564.2766.5463.8066.3363.5036,132
Mar 4, 202564.0964.8261.7862.0959.44185,567
Mar 3, 202565.1567.4664.2865.7562.95100,130
Feb 28, 202566.2566.7064.0264.0661.33129,485
Feb 27, 202569.2269.8868.6069.2266.2794,717
Feb 26, 202567.8169.7467.8469.2666.3123,529
Feb 25, 202566.4568.6266.3667.8564.96126,563
Feb 24, 202566.5067.1066.1466.5063.66178,777
Feb 21, 202565.5066.3865.3466.2563.425,343
Feb 20, 202567.0067.0065.4465.5962.7935,570
Feb 19, 202570.0570.1067.0067.1664.3016,944
Feb 18, 202567.4870.0567.0069.6366.6613,736
Feb 17, 202566.9067.8066.8867.6164.7325,391
Feb 14, 202566.2866.6065.8466.2863.4510,700
Feb 13, 202564.7166.6064.6266.0563.23171,386
Feb 12, 202563.3264.4663.0864.0561.3211,976
Feb 11, 202561.8463.3261.5663.1860.4934,731
Feb 10, 202561.5962.0461.1261.5958.962,476
Feb 7, 202563.0663.4461.4861.7359.1013,693
Feb 6, 202559.1863.3259.1063.0060.317,898
Feb 5, 202559.5659.6858.7258.9256.416,285
Feb 4, 202558.8759.6858.6059.5356.9942,059
Feb 3, 202558.8958.9657.8658.8256.3111,772
Jan 31, 202560.6060.9059.4459.9057.3524,696
Jan 30, 202561.1561.1860.1260.5157.9325,760
Jan 29, 202560.4761.1260.4861.1258.5116,444
Jan 28, 202561.9262.2060.6061.2258.6160,387
Jan 27, 202561.7762.3061.4661.7759.1412,939
Jan 24, 202562.1562.8861.9662.8460.1611,740
Jan 23, 202561.7662.1261.5261.7659.1342,091
Jan 22, 202561.9061.9861.3261.9059.2615,561
Jan 21, 202561.5862.1061.2261.5858.958,787
Jan 20, 202560.8161.6860.6861.4858.8638,871
Jan 17, 202560.3360.9660.0460.3357.7618,439
Jan 16, 202561.1861.3059.7259.8257.2721,859
Jan 15, 202560.7861.2660.0660.6958.10145,331
Jan 14, 202560.5261.1860.0860.5257.9445,447
Jan 13, 202560.0460.5659.4059.9957.4332,792
Jan 10, 202559.6460.7659.5460.3157.7423,765
Jan 9, 202558.4659.6858.3259.6757.134,937
Jan 8, 202558.0858.6657.9658.7256.2212,772
Jan 7, 202558.3458.5657.9658.3455.856,031
Jan 6, 202558.3358.5457.9258.3355.8412,567
Jan 3, 202558.2658.7058.0058.2655.782,035
Jan 2, 202559.2259.5057.4657.7555.297,011
Dec 31, 202459.3659.3659.3659.3656.83-
Dec 30, 202458.7459.6658.7259.3656.8366,530
Dec 27, 202459.0759.4458.8659.0556.53799
Dec 24, 202458.8458.8458.8458.8456.33-
Dec 23, 202458.8459.3658.1358.8456.339,914
Dec 20, 202458.8159.0057.8058.7556.24122,622
Dec 19, 202458.6459.2258.0059.1756.6513,662
Dec 18, 202458.7559.3058.3258.7556.2428,943
Dec 17, 202458.9359.2258.2058.3055.81183,113
Dec 16, 202458.9059.3058.6658.9056.3936,495
Dec 13, 202457.6059.0857.4658.8156.3029,545
Dec 12, 202456.2857.7456.1657.4755.0220,376
Dec 11, 202455.2056.0255.2055.8053.426,697
Dec 10, 202454.7055.4054.4455.3052.9433,153
Dec 9, 202454.6855.0054.3654.6852.35149,240
Dec 6, 202454.5055.2254.3054.5052.181,682
Dec 5, 202453.3954.4253.2653.9451.645,282
Dec 4, 202453.0453.3652.8853.0450.7829,489
Dec 3, 202453.0153.5452.8453.0150.7510,687
Dec 2, 202451.4652.8651.2652.5450.3024,803
Nov 29, 202451.2851.9451.1051.8149.6089,538
Nov 28, 202451.2851.7851.2551.2849.095,875
Nov 27, 202451.2351.4250.8251.2349.0514,737
Nov 26, 202451.3752.0451.0651.9149.7085,611
Nov 25, 202451.9051.9851.2851.3249.1328,707
Nov 22, 202452.8353.0450.9851.6149.41315,838
Nov 21, 202451.7852.0451.3451.7849.57678
Nov 20, 202452.5852.9051.6652.0249.808,214
Nov 19, 202453.5553.9651.5851.8749.6613,923
Nov 18, 202452.7753.4852.7653.3851.10107,988
Nov 15, 202452.5253.2252.5053.0650.801,630
Nov 14, 202451.9452.8651.8652.5350.2915,050
Nov 13, 202452.4952.8051.7851.8849.6770,232
Nov 12, 202452.9053.1252.3252.9050.64103,274
Nov 11, 202453.8154.2853.0853.2350.9613,328
Nov 8, 202453.5553.7452.9253.5151.237,349
Nov 7, 202453.0953.8552.8253.7051.414,333
Nov 6, 202453.5554.2052.6652.9750.71144,092
Nov 5, 202452.1553.2852.2052.7350.4828,164
Nov 4, 202451.5552.4250.9852.0849.867,050
Nov 1, 202451.4752.1251.4451.5149.318,574
Oct 31, 202451.0551.7450.5351.0548.8735,220
Oct 30, 202449.3349.5048.7049.2847.1712,806
Oct 29, 202449.6750.2649.4649.6747.557,046
Oct 28, 202449.0849.2948.8849.0846.988,298
Oct 25, 202448.7949.4448.6049.3047.203,587
Oct 24, 202449.1249.3448.7549.1247.03776
Oct 23, 202449.7949.8149.2749.7947.676,130
Oct 22, 202449.8950.3849.2049.3247.224,364
Oct 21, 202450.1450.2649.6150.1448.0011,251
Oct 18, 202449.7650.6649.5050.2648.1210,681
Oct 17, 202450.3150.6049.7649.7847.6671,627
Oct 16, 202449.5550.4849.5150.1047.966,936
Oct 15, 202449.7650.0049.4049.7647.6374,706
Oct 14, 202449.5449.6749.1049.3647.261,776
Oct 11, 202449.2149.5849.1449.2447.159,566
Oct 10, 202448.9649.3848.4349.2847.18185,357
Oct 9, 202448.3148.9447.9648.6346.55233,078
Oct 8, 202448.4748.9248.3148.5246.4515,322
Oct 7, 202448.7648.9248.4048.6146.545,811
Oct 4, 202448.4249.0548.1148.4746.404,835
Oct 3, 202448.3248.5847.9348.4246.363,356
Oct 2, 202448.5648.8948.4048.6746.5922,741
Oct 1, 202449.2049.4048.3748.5446.478,034
Sep 30, 202448.9049.2648.7348.9446.864,262
Sep 27, 202448.9249.1748.4448.9946.9030,365
Sep 26, 202448.7049.1048.5849.0246.935,100
Sep 25, 202447.3748.2447.2547.8845.845,039
Sep 24, 202447.8848.2847.4647.7245.6818,666
Sep 23, 202448.4348.5047.7047.9245.884,070
Sep 20, 202448.6749.1348.3348.5846.5121,850
Sep 19, 202448.0748.8047.9648.5646.4922,590
Sep 18, 202447.6547.9247.3747.7645.7319,986
Sep 17, 202447.9948.2447.6047.6345.6029,385
Sep 16, 202447.8347.9047.4247.7245.6811,907
Sep 13, 202447.9348.1547.5347.7145.6851,393
Sep 12, 202447.3947.9047.1347.6945.6623,767
Sep 11, 202447.6048.0746.8046.9444.9319,591
Sep 10, 202448.0948.5747.4347.5645.5312,944
Sep 9, 202447.9248.4147.7648.4046.3443,297
Sep 6, 202448.2848.7547.6748.2146.1536,319
Sep 5, 202448.4448.7548.3148.3746.3034,251
Sep 4, 202447.9748.5447.8348.2046.1453,862
Sep 3, 202449.7850.3048.3048.3346.2719,434
Sep 2, 202449.6350.2849.1150.0447.918,061
Aug 30, 202448.9849.5748.9249.5847.4718,736
Aug 29, 202449.1049.4348.9049.3847.28375,032
Aug 28, 202448.8148.8848.4348.6946.6215,240
Aug 27, 202448.7149.0748.5848.7146.639,721
Aug 23, 202447.6648.3847.7148.3646.309,267
Aug 22, 202447.8548.0247.5447.7245.696,575
Aug 21, 202447.6347.9747.3647.5445.52161,175
Aug 20, 202447.5348.0747.4847.5145.4812,121
Aug 19, 202447.1747.9247.1047.6945.6615,057
Aug 16, 202447.5847.6747.1047.5445.51984,528
Aug 15, 202446.9647.6746.5547.2245.2021,709
Aug 14, 202446.2147.0746.1247.0145.0135,034
Aug 13, 202446.1946.2845.7745.8743.915,878
Aug 12, 202446.0346.5445.8045.9443.998,802
Aug 9, 202445.6046.1045.3545.7443.7811,989
Aug 8, 202445.3146.1445.0245.4043.477,830
Aug 7, 202444.8146.1844.6346.0844.1215,396
Aug 6, 202444.2144.8943.8944.3642.47608,175
Aug 5, 202442.9443.9742.5943.6741.819,091
Aug 2, 202447.0647.1244.4744.8442.9345,585
Aug 1, 202448.1848.2146.5346.7844.7978,122
Jul 31, 202448.6948.7747.9648.0846.0310,947
Jul 30, 202447.8348.6247.8048.3746.3037,974
Jul 29, 202447.8147.9747.7447.8645.828,609
Jul 26, 202447.3847.7547.1647.6745.645,882
Jul 25, 202446.7247.5746.3747.1245.1113,748
Jul 24, 202446.8947.1546.4946.7744.789,636
Jul 23, 202446.7847.2646.7446.8344.84170,479
Jul 22, 202446.8247.0446.5446.8544.85114,449
Jul 19, 202446.3346.7745.8146.7944.8014,618
Jul 18, 202446.6547.2046.2046.3944.4125,476
Jul 17, 202446.9647.1946.6446.6044.615,255
Jul 16, 202446.6347.1146.4646.8344.84987,720
Jul 15, 202446.4146.8146.1746.6044.624,476
Jul 12, 202446.6246.6946.2046.3644.385,437
Jul 11, 202446.1346.6045.9346.5344.554,521
Jul 10, 202445.3645.8845.3245.5843.646,815
Jul 9, 202446.2246.3345.3745.7843.8334,340
Jul 8, 202446.0446.5246.0146.5544.5614,235
Jul 5, 202446.5146.6946.0346.0944.121,291
Jul 4, 202446.2546.5846.1746.2844.304,710
Jul 3, 202445.3146.4045.2646.2944.3214,958
Jul 2, 202445.0445.4844.7545.2143.2812,126
Jul 1, 202444.8145.2744.6544.9443.0214,326
Jun 28, 202444.2444.5243.8944.2042.325,940
Jun 27, 202444.0644.2043.8243.9242.0517,653
Jun 26, 202444.0644.1743.4943.6341.7735,226
Jun 25, 202443.8544.0743.6643.8341.9718,065
Jun 24, 202443.5144.0543.4444.1042.221,107
Jun 21, 202444.4644.5043.2443.4041.5512,521
Jun 20, 202443.5344.3943.3544.1342.2463,426
Jun 19, 202443.4543.9243.2243.8842.00159,683
Jun 18, 202443.4343.5542.9043.2941.451,995
Jun 17, 202442.3343.2542.2242.9941.15173,099
Jun 14, 202443.4943.3841.8341.9240.1429,040
Jun 13, 202444.8345.0043.4343.7441.875,448
Jun 12, 202444.0445.0544.0844.7242.82999,172
Jun 11, 202444.6344.7543.7443.7641.8977,928