UK markets closed

Erste Group Bank AG (0MJK.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
24.83-0.16 (-0.65%)
At close: 05:48PM BST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202225.0525.1224.7525.0325.03124,200
11 Aug 202225.1125.3024.8725.0025.0083,366
10 Aug 202224.6625.0624.4524.9924.99400,514
09 Aug 202224.9025.1224.7124.8624.861,094,610
08 Aug 202225.2225.3124.8725.0625.06277,668
05 Aug 202225.1825.2524.9525.2325.2398,844
04 Aug 202224.5825.1524.5425.0525.05538,924
03 Aug 202224.0724.5924.1024.4224.4285,035
02 Aug 202224.2524.6523.4724.0724.07871,379
01 Aug 202225.0225.1323.3024.3324.33381,063
29 Jul 202224.6524.9324.5524.8124.81137,510
28 Jul 202225.0725.3524.4724.6324.63281,002
27 Jul 202224.8125.1024.6625.0425.041,680,619
26 Jul 202224.6924.7224.2724.5424.5463,620
25 Jul 202223.9424.8323.8224.5124.51115,663
22 Jul 202224.4324.6923.8623.9423.9488,495
21 Jul 202224.1725.1123.8624.6124.6189,916
20 Jul 202224.8625.5124.2324.4624.46108,375
19 Jul 202223.9724.9823.8624.8224.823,359,997
18 Jul 202223.7824.5523.3024.3424.346,135,542
15 Jul 202223.6424.0623.4423.9623.9654,635
14 Jul 202223.7524.1623.4723.5223.52322,885
13 Jul 202224.1024.3623.6323.9323.93573,841
12 Jul 202223.7824.1023.6524.1124.1173,257
11 Jul 202223.9024.2923.8223.8923.89281,702
08 Jul 202223.1824.6223.0624.4124.4182,623
07 Jul 202223.0823.6922.9123.3923.39208,948
06 Jul 202223.3023.3822.4322.4522.45137,572
05 Jul 202224.0024.2122.8222.8422.8464,446
04 Jul 202224.1824.2123.6523.7223.72103,740
01 Jul 202224.0224.5423.6723.7723.77336,661
30 Jun 202224.8424.9523.9924.0624.06168,915
29 Jun 202225.7125.7625.1325.2325.23106,900
28 Jun 202226.2726.5726.0926.1426.14855,234
27 Jun 202226.2226.5225.9826.1726.17242,203
24 Jun 202225.6926.1525.2326.0726.07158,665
23 Jun 202227.3527.6825.5325.6625.66265,324
22 Jun 202227.2630.0726.9527.3727.371,013,200
21 Jun 202227.5628.0327.5027.7027.70607,588
20 Jun 202226.8327.4026.6227.2327.23481,333
17 Jun 202226.5727.3326.2126.7826.78225,604
16 Jun 202227.0627.1626.1226.3526.35208,724
15 Jun 202227.0227.6326.9127.3327.33242,095
14 Jun 202227.5727.6526.4326.5726.57178,439
13 Jun 202227.04273.0027.0727.1827.18805,961
10 Jun 202228.9829.0027.5027.6527.651,746,406
09 Jun 202229.8230.0129.1529.3829.38505,481
08 Jun 202230.1530.1929.7630.0230.022,858,651
07 Jun 202230.1930.5329.7630.0530.052,222,405
06 Jun 202230.0730.0730.0729.4329.43530,008
01 Jun 202229.3829.7629.0929.4329.43371,653
31 May 202229.3529.5828.9629.1529.15355,147
30 May 202229.3329.6129.1429.3629.3687,844
27 May 202229.4229.4428.7729.0329.03208,532
26 May 202229.3629.3828.7629.3529.3595,372
25 May 202230.0830.1029.0929.7229.72444,833
24 May 202229.0730.1529.0829.7429.74270,184
23 May 202228.7429.5728.5229.3329.33341,176
23 May 20221.6 Dividend
20 May 202230.0730.2629.4229.6228.02314,271
19 May 202229.4830.2029.3930.0828.4671,519
18 May 202229.5930.5229.4930.0828.46355,725
17 May 202228.2829.9228.3129.5527.95181,004
16 May 202227.9528.3727.5727.7326.2380,256
13 May 202228.2028.3727.6927.9326.43363,376
12 May 202227.0627.6526.8027.5126.021,669,059
11 May 202227.4627.8727.2527.7426.24718,587
10 May 202228.3128.3827.4427.6726.18206,300
09 May 202228.3828.4927.5827.8326.331,264,864
06 May 202229.3029.3828.4828.4926.951,029,200
05 May 202230.4230.6928.9829.1727.60303,993
04 May 202230.5830.8329.6129.9228.31270,398
03 May 202230.2730.7929.9030.2828.64213,214
29 Apr 202231.5131.9329.6529.7928.18163,977
28 Apr 202231.4031.8030.9231.1529.46103,667
27 Apr 202231.0131.2430.3931.0229.34199,137
26 Apr 202231.4131.6830.7231.0329.35203,005
25 Apr 202231.1831.5530.7130.7529.09196,729
22 Apr 202232.2732.6731.8931.9330.21126,175
21 Apr 202232.4433.1732.3532.7831.0163,095
20 Apr 202232.0832.6831.9932.0830.35796,767
19 Apr 202231.9232.4231.5532.1730.4373,722
14 Apr 202231.7032.0031.6431.8130.0938,207
13 Apr 202231.3331.5031.0031.3129.62367,710
12 Apr 202230.5831.2730.2831.0129.33271,699
11 Apr 202231.5831.8631.1231.2029.5176,108
08 Apr 202231.2232.0931.1731.4729.77172,966
07 Apr 202230.6731.1830.2530.7429.081,150,328
06 Apr 202232.2332.4030.1230.4428.80360,520
05 Apr 202232.9333.2632.1732.3130.56191,071
04 Apr 202234.0634.2233.1333.2831.49185,678
01 Apr 202233.4434.3533.2233.7331.9182,017
31 Mar 202234.7135.1133.0933.3731.5696,775
30 Mar 202234.6434.8634.0434.3532.49417,330
29 Mar 202233.5335.2333.1934.9633.07165,649
28 Mar 202232.8233.7532.5132.6530.8854,983
25 Mar 202232.6833.1632.2432.7831.01425,829
24 Mar 202233.0333.2232.3732.6730.9052,040
23 Mar 202234.1334.5032.6232.6230.86179,527
22 Mar 202233.2434.0632.8633.7831.96164,336
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...