Erste Group Bank AG. (EBO.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:17AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 100 |
| 22 May 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 21 May 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 20 May 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 17 May 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 16 May 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 15 May 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 14 May 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| 13 May 2024 | 45.80 | 45.80 | 45.60 | 45.60 | 45.60 | 100 |
| 10 May 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 09 May 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 08 May 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 07 May 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 06 May 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 03 May 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 02 May 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 30 Apr 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 29 Apr 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 26 Apr 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| 25 Apr 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 24 Apr 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 23 Apr 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 22 Apr 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 19 Apr 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 18 Apr 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 17 Apr 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 16 Apr 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 15 Apr 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 12 Apr 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 11 Apr 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 10 Apr 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 09 Apr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 08 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 05 Apr 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 04 Apr 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 03 Apr 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 02 Apr 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 28 Mar 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 27 Mar 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 26 Mar 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 25 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 22 Mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 21 Mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 20 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 19 Mar 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 18 Mar 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 15 Mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 14 Mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 13 Mar 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 12 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 11 Mar 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 08 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 07 Mar 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 06 Mar 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 05 Mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 04 Mar 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 01 Mar 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 29 Feb 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 28 Feb 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 27 Feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 26 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 23 Feb 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 22 Feb 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 21 Feb 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 20 Feb 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 19 Feb 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 16 Feb 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 15 Feb 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 14 Feb 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 13 Feb 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 12 Feb 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 09 Feb 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 08 Feb 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 07 Feb 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 06 Feb 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 05 Feb 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 02 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 01 Feb 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 31 Jan 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 30 Jan 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 29 Jan 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 26 Jan 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 25 Jan 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 24 Jan 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 23 Jan 2024 | 39.00 | 39.27 | 39.00 | 39.27 | 39.27 | - |
| 22 Jan 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 19 Jan 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 18 Jan 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 17 Jan 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 16 Jan 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 15 Jan 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 12 Jan 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 11 Jan 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 10 Jan 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 09 Jan 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 08 Jan 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 05 Jan 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 04 Jan 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 03 Jan 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 02 Jan 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| *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.