UK markets close in 1 hour 50 minutes

Erste Group Bank AG (4EBS.TI)

TLO - TLO Delayed price. Currency in EUR
Add to watchlist
47.00+3.50 (+8.05%)
As of 11:37AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202443.4043.4043.4043.4043.40-
20 Jun 202444.3344.3344.3344.3344.33-
19 Jun 202443.7143.7143.7143.7143.71-
18 Jun 202443.3743.3743.3743.3743.37-
17 Jun 202443.1743.1743.1743.1743.17-
14 Jun 202441.9641.9641.9641.9641.96-
13 Jun 202443.5043.5043.5043.5043.50-
12 Jun 202444.9544.9544.9544.9544.95-
11 Jun 202444.0344.0344.0344.0344.03-
10 Jun 202444.6544.6544.6544.6544.65-
07 Jun 202444.9444.9444.9444.9444.94-
06 Jun 202445.3245.3245.3245.3245.32-
05 Jun 202444.4944.4944.4944.4944.49-
04 Jun 202444.1944.1944.1944.1944.19-
03 Jun 202445.3045.3045.3045.3045.30-
31 May 202445.0045.0045.0045.0045.00-
30 May 202444.6144.6144.6144.6144.61-
29 May 202444.6244.6244.6244.6244.62-
28 May 202444.8244.8244.8244.8244.82-
27 May 202444.5144.5144.5144.5144.51-
27 May 20242.7 Dividend
24 May 202447.1047.1047.1047.1044.40-
23 May 202447.0947.0947.0947.0944.39-
22 May 202447.2347.2347.2347.2344.52-
21 May 202447.4947.4947.4947.4944.77-
20 May 202447.5847.5847.5847.5844.85-
17 May 202446.8147.0046.8147.4344.711,064
16 May 202446.2246.2246.2246.2243.57-
15 May 202446.1046.1046.1046.1043.46-
14 May 202445.6545.6545.6545.7243.1011
13 May 202445.4345.4345.4345.4342.83-
10 May 202445.7745.7745.7745.7743.15-
09 May 202445.6545.6545.6545.6543.03-
08 May 202445.5845.5845.5845.5842.97-
07 May 202445.7445.7445.7445.7443.12-
06 May 202444.7544.7544.7544.9042.338
03 May 202444.7344.7344.7344.7342.17-
02 May 202444.9844.9844.9844.9842.40-
30 Apr 202443.9943.9943.9943.9941.47-
29 Apr 202443.8843.8843.8843.8841.36-
26 Apr 202444.1044.1044.1044.1041.57-
25 Apr 202444.3844.3844.3844.3841.84-
24 Apr 202444.4244.4244.4244.4241.87-
23 Apr 202444.4144.4144.4144.4141.86-
22 Apr 202443.4943.4943.4943.4941.00-
19 Apr 202443.0443.0443.0443.0440.57-
18 Apr 202442.5642.5642.5642.5640.12-
17 Apr 202441.9841.9841.9841.9839.57-
16 Apr 202441.4941.4941.4941.4939.11-
15 Apr 202441.8741.8741.8741.8739.47-
12 Apr 202442.3842.3842.3842.3839.95-
11 Apr 202442.5242.5242.5242.5240.08-
10 Apr 202443.1343.1343.1343.1340.66-
09 Apr 202442.5242.5242.5242.5240.08-
08 Apr 202442.6842.6842.6842.6840.23-
05 Apr 202442.0442.0442.0442.0439.63-
04 Apr 202442.3042.3042.3042.3039.88-
03 Apr 202441.3041.3041.3041.8639.4613
02 Apr 202441.7641.7641.7641.7639.37-
28 Mar 202441.2241.2241.2241.2238.86-
27 Mar 202440.8140.8140.8140.8138.47-
26 Mar 202440.2840.2840.2840.2837.97-
25 Mar 202440.1240.1240.1240.1237.82-
22 Mar 202440.1540.1540.1540.1537.85-
21 Mar 202440.2740.2740.2740.2737.96-
20 Mar 202439.3739.3739.3739.3737.11-
19 Mar 202439.4239.4239.4239.4237.16-
18 Mar 202439.0739.0739.0739.0736.83-
15 Mar 202438.9438.9438.9438.9436.71-
14 Mar 202437.7637.7637.7637.7635.60-
13 Mar 202437.8337.8337.8337.8335.66-
12 Mar 202437.5137.5137.5137.5135.36-
11 Mar 202437.5337.5337.5337.5335.38-
08 Mar 202437.6537.6537.6537.6535.49-
07 Mar 202437.7537.7537.7537.7535.59-
06 Mar 202437.6337.6337.6337.6335.47-
05 Mar 202437.1437.1437.1437.1435.01200
04 Mar 202437.1837.1837.1837.1835.05-
01 Mar 202437.3037.3037.3037.3035.16-
29 Feb 202436.9736.9736.9736.9734.85-
28 Feb 202438.6238.6238.6238.6236.41-
27 Feb 202439.0039.0039.0039.0036.76-
26 Feb 202438.9738.9738.9738.9736.74-
23 Feb 202439.3739.3739.3739.3737.11-
22 Feb 202439.7039.7039.7039.7037.42-
21 Feb 202439.0139.0139.0139.0136.77-
20 Feb 202438.9638.9638.9639.0636.8213
19 Feb 202439.0139.0139.0139.0136.77-
16 Feb 202439.3639.3639.3639.3837.124,000
15 Feb 202438.9538.9538.9538.9536.72-
14 Feb 202439.5639.5639.5639.5637.29-
13 Feb 202439.8939.8939.8939.8937.60-
12 Feb 202439.7139.7139.7139.7137.43-
09 Feb 202439.1539.1539.1539.1536.91-
08 Feb 202438.7638.7638.7638.7636.54-
07 Feb 202439.0439.0439.0439.0436.80-
06 Feb 202439.9539.9539.9539.9537.66-
05 Feb 202439.8339.8339.8339.8337.55-
02 Feb 202440.1740.1740.1740.1737.87-
01 Feb 202439.7439.7439.7439.7437.46-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...