Family finances

Who is the breadwinner in your family and does it matter?

Erste Group Bank AG (EBO.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

44.18

+0.02

(+0.05%)

At close: 05:35PM CEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	44.40	44.40	43.48	44.18	44.18	3,104
29 Apr 2024	44.17	44.17	43.93	44.16	44.16	1,405
26 Apr 2024	44.48	44.51	44.04	44.20	44.20	1,561
25 Apr 2024	44.41	44.69	44.22	44.69	44.69	1,956
24 Apr 2024	44.27	44.70	44.27	44.70	44.70	533
23 Apr 2024	43.75	44.50	43.75	44.50	44.50	1,318
22 Apr 2024	43.29	43.63	43.26	43.63	43.63	239
19 Apr 2024	42.28	42.98	42.28	42.77	42.77	1,428
18 Apr 2024	42.18	42.73	42.18	42.73	42.73	1,693
17 Apr 2024	41.92	42.06	41.92	41.99	41.99	98
16 Apr 2024	41.44	41.44	41.23	41.28	41.28	2,044
15 Apr 2024	42.37	42.37	41.82	41.82	41.82	1,086
12 Apr 2024	42.40	42.40	42.40	42.40	42.40	-
11 Apr 2024	42.54	42.54	42.45	42.45	42.45	40
10 Apr 2024	42.98	43.12	42.98	43.10	43.10	634
09 Apr 2024	42.72	42.72	42.60	42.60	42.60	20
08 Apr 2024	42.19	42.68	42.19	42.68	42.68	780
05 Apr 2024	41.85	42.06	41.13	41.78	41.78	5,982
04 Apr 2024	42.00	42.40	41.98	41.98	41.98	1,688
03 Apr 2024	41.49	41.87	41.49	41.87	41.87	604
02 Apr 2024	41.39	41.87	41.39	41.60	41.60	2,504
28 Mar 2024	41.03	41.24	41.03	41.24	41.24	724
27 Mar 2024	40.78	40.89	40.78	40.89	40.89	274
26 Mar 2024	40.00	40.26	39.96	39.99	39.99	1,043
25 Mar 2024	40.07	40.10	39.88	39.88	39.88	260
22 Mar 2024	40.12	40.24	40.12	40.12	40.12	69
21 Mar 2024	39.65	40.39	39.65	40.39	40.39	888
20 Mar 2024	39.50	39.50	39.22	39.34	39.34	3,222
19 Mar 2024	39.01	39.50	39.01	39.50	39.50	2,730
18 Mar 2024	38.65	39.10	38.49	38.78	38.78	907
15 Mar 2024	37.82	38.95	37.82	38.83	38.83	1,595
14 Mar 2024	37.92	37.92	37.52	37.80	37.80	212
13 Mar 2024	37.88	37.90	37.56	37.56	37.56	1,020
12 Mar 2024	37.42	37.58	37.40	37.58	37.58	1,005
11 Mar 2024	37.64	37.64	37.42	37.62	37.62	98
08 Mar 2024	37.74	37.74	37.63	37.65	37.65	3,086
07 Mar 2024	37.62	37.66	37.47	37.66	37.66	355
06 Mar 2024	37.50	37.80	37.48	37.80	37.80	90
05 Mar 2024	37.18	37.18	37.18	37.18	37.18	-
04 Mar 2024	37.19	37.20	36.80	37.18	37.18	1,367
01 Mar 2024	37.46	37.46	37.10	37.34	37.34	3,184
29 Feb 2024	37.71	37.81	36.70	37.16	37.16	6,572
28 Feb 2024	38.94	39.06	38.58	38.81	38.81	6,461
27 Feb 2024	38.79	39.14	38.79	39.14	39.14	89
26 Feb 2024	39.16	39.26	38.85	39.03	39.03	2,421
23 Feb 2024	39.60	39.63	39.34	39.39	39.39	50
22 Feb 2024	39.64	39.91	39.64	39.80	39.80	444
21 Feb 2024	39.31	39.31	39.23	39.23	39.23	16
20 Feb 2024	39.05	39.05	38.91	39.01	39.01	822
19 Feb 2024	39.10	39.10	38.98	39.01	39.01	51
16 Feb 2024	39.21	39.50	39.21	39.42	39.42	80
15 Feb 2024	38.91	38.95	38.91	38.95	38.95	-
14 Feb 2024	39.97	40.02	39.49	39.49	39.49	395
13 Feb 2024	39.88	40.10	39.84	39.90	39.90	1,367
12 Feb 2024	39.05	39.41	39.05	39.41	39.41	1,035
09 Feb 2024	38.90	39.46	38.90	39.46	39.46	920
08 Feb 2024	39.01	39.01	38.67	38.82	38.82	1,219
07 Feb 2024	39.29	39.40	38.94	39.05	39.05	2,584
06 Feb 2024	39.71	40.19	39.62	39.67	39.67	1,655
05 Feb 2024	40.43	40.43	40.02	40.02	40.02	775
02 Feb 2024	39.87	40.31	39.87	40.05	40.05	792
01 Feb 2024	40.12	40.52	40.06	40.06	40.06	2,654
31 Jan 2024	40.29	40.35	39.97	39.97	39.97	788
30 Jan 2024	40.10	40.26	40.10	40.18	40.18	405
29 Jan 2024	40.36	40.36	40.10	40.10	40.10	2,240
26 Jan 2024	39.83	40.09	39.55	39.88	39.88	5,115
25 Jan 2024	39.62	40.00	39.62	40.00	40.00	629
24 Jan 2024	39.40	39.95	39.40	39.95	39.95	1,430
23 Jan 2024	39.29	39.40	39.01	39.40	39.40	1,163
22 Jan 2024	39.11	39.43	39.11	39.43	39.43	3,090
19 Jan 2024	38.73	39.14	38.73	39.14	39.14	82
18 Jan 2024	38.53	38.53	38.36	38.36	38.36	804
17 Jan 2024	38.35	38.46	38.30	38.30	38.30	1,147
16 Jan 2024	38.58	39.02	38.58	39.02	39.02	3,431
15 Jan 2024	38.76	39.46	38.76	39.46	39.46	9
12 Jan 2024	38.94	39.12	38.67	39.12	39.12	530
11 Jan 2024	38.44	38.79	38.33	38.79	38.79	1,149
10 Jan 2024	38.19	38.61	38.03	38.61	38.61	1,524
09 Jan 2024	38.13	38.42	37.75	38.42	38.42	1,198
08 Jan 2024	37.89	38.13	37.84	38.13	38.13	2,922
05 Jan 2024	37.29	37.82	37.29	37.82	37.82	452
04 Jan 2024	36.76	37.50	36.76	37.29	37.29	936
03 Jan 2024	36.62	36.82	36.62	36.82	36.82	1,529
02 Jan 2024	36.75	36.81	36.73	36.78	36.78	459
29 Dec 2023	36.54	36.63	36.53	36.63	36.63	31
28 Dec 2023	36.51	36.79	36.47	36.79	36.79	435
27 Dec 2023	36.42	36.79	36.42	36.64	36.64	152
22 Dec 2023	36.36	36.36	35.98	35.98	35.98	740
21 Dec 2023	35.98	36.45	35.98	36.45	36.45	2,062
20 Dec 2023	36.16	36.21	35.94	36.21	36.21	907
19 Dec 2023	36.22	36.22	36.22	36.22	36.22	-
18 Dec 2023	35.83	35.95	35.79	35.80	35.80	133
15 Dec 2023	35.90	36.02	35.52	36.02	36.02	2,893
14 Dec 2023	36.86	36.90	35.54	35.54	35.54	7,131
13 Dec 2023	37.07	37.13	36.89	36.89	36.89	1,374
12 Dec 2023	36.96	37.07	36.92	36.95	36.95	9,505
11 Dec 2023	36.86	36.99	36.75	36.84	36.84	971
08 Dec 2023	36.36	36.94	36.36	36.86	36.86	581
07 Dec 2023	36.56	36.56	36.32	36.39	36.39	3,768
06 Dec 2023	36.90	37.10	36.88	36.88	36.88	1,358
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,134.59-139.46(-0.36%)

HANG SENG17,763.030.00(0.00%)

CRUDE OIL79.28+0.28(+0.35%)

GOLD FUTURES2,335.20+24.20(+1.05%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP46,005.07-2,025.67(-4.22%)

Family finances

Erste Group Bank AG (EBO.DE)

NIKKEI 225
38,134.59
-139.46(-0.36%)

HANG SENG
17,763.03
0.00(0.00%)

CRUDE OIL
79.28
+0.28(+0.35%)

GOLD FUTURES
2,335.20
+24.20(+1.05%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
46,005.07
-2,025.67(-4.22%)