UK markets closed

Erste Group Bank AG. (EBO.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
43.42-1.36 (-3.04%)
At close: 08:03AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202443.4243.4243.4243.4243.42-
13 Jun 202444.7844.7844.7844.7844.78-
12 Jun 202443.9043.9043.9043.9043.90-
11 Jun 202444.5744.5744.5744.5744.57-
10 Jun 202444.6944.6944.6944.6944.69-
07 Jun 202445.2245.2245.2245.2245.22-
06 Jun 202444.4144.4144.4144.4144.41-
05 Jun 202444.3544.3544.3544.3544.35-
04 Jun 202445.0645.0645.0645.0645.06-
03 Jun 202445.2745.2745.2745.2745.27-
31 May 202444.6044.6044.6044.6044.60-
30 May 202444.2444.2444.2444.2444.24-
29 May 202444.7144.7144.7144.7144.71-
28 May 202444.5444.5444.5444.5444.54-
27 May 202443.6043.6043.6043.6043.60-
27 May 20242.7 Dividend
24 May 202447.0047.0047.0047.0044.30-
23 May 202447.3447.3447.3447.3444.62-
22 May 202447.3847.3847.3847.3844.66-
21 May 202447.7147.7147.7147.7144.97-
20 May 202447.6047.6047.6047.6044.87-
17 May 202446.1046.1046.1046.1043.45-
16 May 202446.0846.0846.0846.0843.43-
15 May 202445.6445.6445.6445.6443.02-
14 May 202444.9344.9344.9344.9342.35-
13 May 202445.8045.8045.6045.6042.98100
10 May 202445.5745.5745.5745.5742.95-
09 May 202445.4345.4345.4345.4342.82-
08 May 202445.8545.8545.8545.8543.22-
07 May 202444.9944.9944.9944.9942.41-
06 May 202444.6844.6844.6844.6842.11-
03 May 202445.0845.0845.0845.0842.49-
02 May 202443.8443.8443.8443.8441.32-
30 Apr 202444.3044.3044.3044.3041.76-
29 Apr 202444.0544.0544.0544.0541.52-
26 Apr 202444.7144.7144.7144.7142.14-
25 Apr 202444.3044.3044.3044.3041.76-
24 Apr 202444.4344.4344.4344.4341.88-
23 Apr 202443.6243.6243.6243.6241.11-
22 Apr 202443.2543.2543.2543.2540.77-
19 Apr 202441.7441.7441.7441.7439.34-
18 Apr 202442.0542.0542.0542.0539.63-
17 Apr 202441.4341.4341.4341.4339.05-
16 Apr 202441.1241.1241.1241.1238.76-
15 Apr 202442.3842.3842.3842.3839.95-
12 Apr 202442.7042.7042.7042.7040.25-
11 Apr 202442.9842.9842.9842.9840.51-
10 Apr 202442.7042.7042.7042.7040.25-
09 Apr 202442.4942.4942.4942.4940.05-
08 Apr 202442.4042.4042.4042.4039.96-
05 Apr 202441.8541.8541.8541.8539.45-
04 Apr 202441.7341.7341.7341.7339.33-
03 Apr 202441.5541.5541.5541.5539.16-
02 Apr 202441.1841.1841.1841.1838.81-
28 Mar 202440.7840.7840.7840.7838.44-
27 Mar 202440.0340.0340.0340.0337.73-
26 Mar 202440.0140.0140.0140.0137.71-
25 Mar 202440.0040.0040.0040.0037.70-
22 Mar 202439.9239.9239.9239.9237.63-
21 Mar 202439.7539.7539.7539.7537.47-
20 Mar 202439.1639.1639.1639.1636.91-
19 Mar 202438.8438.8438.8438.8436.61-
18 Mar 202438.7938.7938.7938.7936.56-
15 Mar 202437.5737.5737.5737.5735.41-
14 Mar 202437.8037.8037.8037.8035.63-
13 Mar 202437.5137.5137.5137.5135.36-
12 Mar 202437.7237.7237.7237.7235.55-
11 Mar 202437.3337.3337.3337.3335.19-
08 Mar 202437.7237.7237.7237.7235.55-
07 Mar 202437.4137.4137.4137.4135.26-
06 Mar 202437.0737.0737.0737.0734.94-
05 Mar 202437.3837.3837.3837.3835.23-
04 Mar 202437.3837.3837.3837.3835.23-
01 Mar 202437.2437.2437.2437.2435.10-
29 Feb 202438.6938.6938.6938.6936.47-
28 Feb 202438.9638.9638.9638.9636.72-
27 Feb 202438.7238.7238.7238.7236.50-
26 Feb 202439.1639.1639.1639.1636.91-
23 Feb 202439.6539.6539.6539.6537.37-
22 Feb 202439.3539.3539.3539.3537.09-
21 Feb 202439.0139.0139.0139.0136.77-
20 Feb 202438.9538.9538.9538.9536.71-
19 Feb 202439.1439.1439.1439.1436.89-
16 Feb 202439.3839.3839.3839.3837.12-
15 Feb 202439.7339.7339.7339.7337.45-
14 Feb 202439.7239.7239.7239.7237.44-
13 Feb 202439.4639.4639.4639.4637.19-
12 Feb 202439.2539.2539.2539.2537.00-
09 Feb 202438.6738.6738.6738.6736.45-
08 Feb 202438.9238.9238.9238.9236.68-
07 Feb 202439.8739.8739.8739.8737.58-
06 Feb 202440.0440.0440.0440.0437.74-
05 Feb 202440.1340.1340.1340.1337.82-
02 Feb 202440.0040.0040.0040.0037.70-
01 Feb 202439.6339.6339.6339.6337.35-
31 Jan 202440.1240.1240.1240.1237.82-
30 Jan 202439.5339.5339.5339.5337.26-
29 Jan 202439.6739.6739.6739.6737.39-
26 Jan 202439.3339.3339.3339.3337.07-
25 Jan 202439.3539.3539.3539.3537.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...