Berlin - Delayed Quote EUR

Erste Group Bank AG. (EBO.BE)

Compare
60.36
+0.78
+(1.31%)
At close: 11:22:49 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202560.2660.3660.2660.3660.36900
Jan 13, 202560.0060.0059.5859.5859.58850
Jan 10, 202559.4060.6859.4060.6860.68800
Jan 9, 202558.5059.6258.5059.6259.62500
Jan 8, 202557.8857.8857.8857.8857.88-
Jan 7, 202558.4058.4058.4058.4058.40-
Jan 6, 202558.2258.2258.2258.2258.22-
Jan 3, 202558.2058.2058.2058.2058.20-
Jan 2, 202559.4859.4858.0658.0658.06500
Dec 30, 202458.8258.8258.8258.8258.82-
Dec 27, 202459.0859.0859.0859.0859.08-
Dec 23, 202458.5058.5058.5058.5058.50-
Dec 20, 202458.8258.8258.8258.8258.82-
Dec 19, 202458.3058.3058.3058.3058.30-
Dec 18, 202458.4658.4658.4658.4658.46-
Dec 17, 202458.7458.7458.7458.7458.74-
Dec 16, 202458.7059.3258.7059.0059.001,256
Dec 13, 202457.5657.5657.5657.5657.56-
Dec 12, 202456.5656.5656.5656.5656.56-
Dec 11, 202455.1855.1855.1855.1855.18-
Dec 10, 202454.4654.4654.4654.4654.46-
Dec 9, 202454.4854.7654.4854.7654.76500
Dec 6, 202454.1854.1854.1854.1854.18-
Dec 5, 202453.1253.1253.1253.1253.12-
Dec 4, 202453.0853.0853.0853.0853.08-
Dec 3, 202452.6052.6052.6052.6052.60-
Dec 2, 202451.4851.4851.4851.4851.48-
Nov 29, 202451.3051.3051.3051.3051.30-
Nov 28, 202451.1851.1851.1851.1851.18-
Nov 27, 202451.4651.4651.4651.4651.46-
Nov 26, 202451.0051.4051.0051.4051.4080
Nov 25, 202452.0652.0652.0652.0652.06-
Nov 22, 202452.0452.0451.7051.7051.7010
Nov 21, 202451.7451.7451.7451.7451.74-
Nov 20, 202452.1852.1852.1852.1852.18-
Nov 19, 202453.3453.3453.3453.3453.34-
Nov 18, 202452.9052.9052.9052.9052.90-
Nov 15, 202452.0052.0052.0052.0052.00-
Nov 14, 202451.5851.5851.5851.5851.58-
Nov 13, 202452.3652.3652.3652.3652.36-
Nov 12, 202453.1053.1052.5052.5052.501,000
Nov 11, 202453.9053.9053.9053.9053.90-
Nov 8, 202453.5053.5053.0453.0453.04150
Nov 7, 202452.5652.5652.5652.5652.561,000
Nov 6, 202453.3653.3653.3653.3653.36-
Nov 5, 202452.0852.0852.0852.0852.08-
Nov 4, 202451.4052.0051.4052.0052.0010
Nov 1, 202451.2851.2851.2851.2851.28-
Oct 31, 202448.5448.5448.5448.5448.54-
Oct 30, 202449.3849.3849.3849.3849.38-
Oct 29, 202449.2949.2949.2949.2949.29-
Oct 28, 202449.3349.3349.3349.3349.33-
Oct 25, 202448.6748.6748.6748.6748.67-
Oct 24, 202449.2349.2349.2349.2349.23-
Oct 23, 202449.6049.6049.6049.6049.60-
Oct 22, 202449.5949.5949.5949.5949.59-
Oct 21, 202450.2050.2050.2050.2050.20-
Oct 18, 202449.7949.7949.7949.7949.79-
Oct 17, 202450.3250.3250.3250.3250.32-
Oct 16, 202449.5249.5249.5249.5249.52-
Oct 15, 202449.5549.5549.5549.5549.55-
Oct 14, 202449.2649.2649.2649.2649.26-
Oct 11, 202449.0049.0049.0049.0049.00-
Oct 10, 202448.7348.7348.7348.7348.73-
Oct 9, 202448.3848.3848.3848.3848.38-
Oct 8, 202448.3248.3248.3248.3248.32-
Oct 7, 202448.3848.3848.3848.3848.38-
Oct 4, 202448.4748.4748.4748.4748.47-
Oct 3, 202448.1248.1248.1248.1248.12-
Oct 2, 202448.4948.4948.4948.4948.49-
Oct 1, 202449.2749.2749.2749.2749.27-
Sep 30, 202448.7848.7848.7848.7848.78-
Sep 27, 202448.9449.0648.9449.0649.0637
Sep 26, 202448.3848.3848.3848.3848.38-
Sep 25, 202447.2847.2847.2847.2847.28-
Sep 24, 202447.7047.7047.7047.7047.70-
Sep 23, 202448.4248.4248.4248.4248.42-
Sep 20, 202448.3948.7648.3948.7648.76200
Sep 19, 202447.8547.8547.8547.8547.85-
Sep 18, 202447.5047.5047.5047.5047.50-
Sep 17, 202447.7147.7147.7147.7147.71-
Sep 16, 202447.8547.8547.8547.8547.85-
Sep 13, 202447.8547.8547.8547.8547.85-
Sep 12, 202447.3347.7147.3347.7147.71200
Sep 11, 202447.5047.5047.5047.5047.50-
Sep 10, 202447.8647.8647.8647.8647.86-
Sep 9, 202447.7047.7047.7047.7047.70180
Sep 6, 202448.3448.3448.3448.3448.34-
Sep 5, 202448.2248.2248.2248.2248.22-
Sep 4, 202448.0248.0247.9947.9947.99100
Sep 3, 202449.7549.7549.7549.7549.75-
Sep 2, 202449.3349.3349.3349.3349.33-
Aug 30, 202448.8248.8248.8248.8248.82-
Aug 29, 202448.7548.7548.7548.7548.75-
Aug 28, 202448.7848.7848.7848.7848.78-
Aug 27, 202448.5948.5948.5948.5948.59-
Aug 26, 202448.0448.0448.0448.0448.04-
Aug 23, 202447.6447.6447.6447.6447.64-
Aug 22, 202447.6347.6347.6347.6347.63-
Aug 21, 202447.5647.5647.5647.5647.56-
Aug 20, 202447.5447.5447.5447.5447.54-
Aug 19, 202447.1347.1347.1347.1347.13-
Aug 16, 202447.5347.5347.5347.5347.53-
Aug 15, 202446.7446.7446.7446.7446.74-
Aug 14, 202446.1346.1346.1346.1346.13-
Aug 13, 202446.1246.1246.1246.1246.12-
Aug 12, 202445.8845.8845.8845.8845.88-
Aug 9, 202445.3045.3045.3045.3045.30-
Aug 8, 202445.8645.8645.6045.6045.60100
Aug 7, 202444.0844.0844.0844.0844.08-
Aug 6, 202443.6043.6043.6043.6043.60-
Aug 5, 202442.8443.2142.8443.2143.21900
Aug 2, 202445.9345.9345.9345.9345.93-
Aug 1, 202447.9847.9847.9847.9847.98-
Jul 31, 202448.5548.5548.5548.5548.55-
Jul 30, 202447.7147.7147.7147.7147.71-
Jul 29, 202447.5947.5947.5947.5947.59-
Jul 26, 202447.3847.3847.3847.3847.38-
Jul 25, 202446.4446.4446.4446.4446.44-
Jul 24, 202446.8346.8346.8346.8346.83-
Jul 23, 202446.9146.9146.9146.9146.91-
Jul 22, 202446.4746.4746.4746.4746.47-
Jul 19, 202446.3546.3546.3546.3546.35-
Jul 18, 202446.7046.7046.7046.7046.70-
Jul 17, 202446.9746.9746.9746.9746.97-
Jul 16, 202446.4946.4946.4946.4946.49-
Jul 15, 202446.2946.2946.2946.2946.29-
Jul 12, 202446.4246.4246.4246.4246.42-
Jul 11, 202445.8445.8445.8445.8445.84-
Jul 10, 202445.2645.2645.2645.2645.26-
Jul 9, 202446.3246.3246.3246.3246.32-
Jul 8, 202446.2046.2046.2046.2046.20-
Jul 5, 202446.4746.4746.4746.4746.47-
Jul 4, 202446.3046.3046.3046.3046.30-
Jul 3, 202445.3045.3045.3045.3045.30-
Jul 2, 202445.1545.1545.1545.1545.15-
Jul 1, 202444.6744.6744.6744.6744.67-
Jun 28, 202444.3644.3644.3644.3644.36-
Jun 27, 202443.9143.9143.9143.9143.91-
Jun 26, 202444.1544.1544.1544.1544.15-
Jun 25, 202443.7343.7343.7343.7343.73-
Jun 24, 202443.3343.3343.3343.3343.33-
Jun 21, 202444.0844.0844.0844.0844.08-
Jun 20, 202443.6243.6243.6243.6243.62-
Jun 19, 202443.3343.3343.3343.3343.33-
Jun 18, 202443.0043.0043.0043.0043.00-
Jun 17, 202442.2142.2142.2142.2142.21-
Jun 14, 202443.4443.4443.4443.4443.44-
Jun 13, 202444.7844.7844.7844.7844.78-
Jun 12, 202443.9243.9243.9243.9243.92-
Jun 11, 202444.5644.5644.5644.5644.56-
Jun 10, 202444.6244.6244.6244.6244.62-
Jun 7, 202445.2245.2245.2245.2245.22-
Jun 6, 202444.4244.4244.4244.4244.42-
Jun 5, 202444.1544.1544.1544.1544.15-
Jun 4, 202445.0745.0745.0745.0745.07-
Jun 3, 202445.3045.3045.3045.3045.30-
May 31, 202444.6244.6244.6244.6244.62-
May 30, 202444.2644.2644.2644.2644.26-
May 29, 202444.7044.7044.7044.7044.70-
May 28, 202444.5344.5344.5344.5344.53-
May 27, 2024 2.70 Dividend
May 27, 202444.3744.3744.3744.3744.37-
May 24, 202447.0047.0047.0047.0044.30-
May 23, 202447.3847.3847.3847.3844.66-
May 22, 202447.3747.3747.3747.3744.65-
May 21, 202447.7147.7147.7147.7144.97-
May 20, 202447.6447.6447.6447.6444.90-
May 17, 202446.1046.1046.1046.1043.45-
May 16, 202446.0846.0846.0846.0843.43-
May 15, 202445.6345.6345.6345.6343.01-
May 14, 202444.9344.9344.9344.9342.35-
May 13, 202445.8845.8845.8845.8843.24150
May 10, 202445.5945.5945.5945.5942.97-
May 9, 202445.4345.4345.4345.4342.82-
May 8, 202445.8545.8545.8545.8543.22-
May 7, 202444.9644.9644.9644.9642.38-
May 6, 202444.6844.6844.6844.6842.11-
May 3, 202445.0145.0145.0145.0142.42-
May 2, 202443.8243.8243.8243.8241.30-
Apr 30, 202444.3044.3044.3044.3041.76-
Apr 29, 202444.0544.0544.0544.0541.52-
Apr 26, 202444.7444.7444.7444.7442.17-
Apr 25, 202444.3044.3044.3044.3041.76-
Apr 24, 202444.4344.4344.4344.4341.88-
Apr 23, 202443.6243.6243.6243.6241.11-
Apr 22, 202443.2143.2143.2143.2140.73-
Apr 19, 202441.7641.7641.7641.7639.36-
Apr 18, 202442.0442.0442.0442.0439.62-
Apr 17, 202441.3141.3141.3141.3138.94-
Apr 16, 202441.0641.0641.0641.0638.70-
Apr 15, 202442.3842.3842.3842.3839.95-
Apr 12, 202442.7342.7342.7342.7340.28-
Apr 11, 202442.9742.9742.9742.9740.50-
Apr 10, 202442.6542.6542.6542.6540.20-
Apr 9, 202442.4742.4742.4742.4740.03-
Apr 8, 202442.4042.4042.4042.4039.96-
Apr 5, 202441.5641.5641.5641.5639.17-
Apr 4, 202441.7341.7341.7341.7339.33-
Apr 3, 202441.6541.6541.6541.6539.26-
Apr 2, 202441.2441.2441.2441.2438.87-
Mar 28, 202440.7740.7740.7740.7738.43-
Mar 27, 202440.0740.0740.0740.0737.77-
Mar 26, 202440.0640.0640.0640.0637.76-
Mar 25, 202439.9339.9339.9339.9337.64-
Mar 22, 202439.9339.9339.9339.9337.64-
Mar 21, 202439.7539.7539.7539.7537.47-
Mar 20, 202439.1639.1639.1639.1636.91-
Mar 19, 202438.8838.8838.8838.8836.65-
Mar 18, 202438.7938.7938.7938.7936.56-
Mar 15, 202437.5837.5837.5837.5835.42-
Mar 14, 202437.8037.8037.8037.8035.63-
Mar 13, 202437.5437.5437.5437.5435.38-
Mar 12, 202437.7237.7237.7237.7235.55-
Mar 11, 202437.3137.3137.3137.3135.17-
Mar 8, 202437.7037.7037.7037.7035.53-
Mar 7, 202437.4037.4037.4037.4035.25-
Mar 6, 202437.0437.0437.0437.0434.91-
Mar 5, 202436.9236.9236.9236.9234.80-
Mar 4, 202437.3737.3737.3737.3735.22-
Mar 1, 202437.1737.1737.1737.1735.03-
Feb 29, 202438.1038.1038.1038.1035.91-
Feb 28, 202438.8738.8738.8738.8736.64-
Feb 27, 202438.7338.7338.7338.7336.51-
Feb 26, 202439.1239.1239.1239.1236.87-
Feb 23, 202439.6239.6239.6239.6237.34-
Feb 22, 202439.3439.3439.3439.3437.08-
Feb 21, 202439.0139.0139.0139.0136.77-
Feb 20, 202438.9538.9538.9538.9536.71-
Feb 19, 202439.1439.1439.1439.1436.89-
Feb 16, 202439.0539.0539.0539.0536.81-
Feb 15, 202439.6839.6839.6839.6837.40-
Feb 14, 202439.7039.7039.7039.7037.42-
Feb 13, 202439.4439.6639.4439.6637.38200
Feb 12, 202439.2339.2339.2339.2336.98-
Feb 9, 202438.6738.6738.6738.6736.45-
Feb 8, 202438.8738.8738.8338.8336.603
Feb 7, 202439.8539.8539.8539.8537.56-
Feb 6, 202440.0240.0240.0240.0237.72-
Feb 5, 202440.0940.0940.0940.0937.79-
Feb 2, 202440.0340.0340.0340.0337.73-
Feb 1, 202439.5039.5039.5039.5037.23-
Jan 31, 202440.1140.1140.1140.1137.81-
Jan 30, 202439.8039.8039.8039.8037.51-
Jan 29, 202439.7139.7139.7139.7137.43-
Jan 26, 202439.3339.3339.3339.3337.07-
Jan 25, 202439.3339.3339.3339.3337.07-
Jan 24, 202439.1939.1939.1939.1936.94-
Jan 23, 202439.0039.0039.0039.0036.76-
Jan 22, 202438.8838.8838.8838.8836.65-
Jan 19, 202438.2738.2738.2738.2736.07-
Jan 18, 202438.2138.2138.2138.2136.01-
Jan 17, 202437.9337.9337.9337.9335.75-
Jan 16, 202438.7638.7638.7638.7636.53-
Jan 15, 202438.4638.4638.4638.4636.25-

Related Tickers

FRYA.F Swedbank AB (publ)
19.63
+1.24%
 
DSN.F Danske Bank A/S
28.58
+0.67%
 
CRIN.F UniCredit S.p.A.
41.02
+1.89%
 
SEBA.F Skandinaviska Enskilda Banken AB (publ)
13.48
-0.41%
 
XCA.BE Credit Agricole SA
13.71
+1.67%
 
ME9.F Mediobanca Banca di Credito Finanziario S.p.A.
14.46
+1.05%
 
IESJ.F Intesa Sanpaolo
23.20
-0.85%
 
48CA.F CaixaBank, S.A.
5.81
+2.80%
 
A5G.F AIB Group plc
5.48
0.00%
 
SGE.F Société Générale Société anonyme
27.94
+2.19%