XETRA - Delayed Quote
EUR
Erste Group Bank AG (EBO.DE)
112.00
+0.10
(+0.09%)
At close: November 6 at 5:35:37 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
111.80
114.20
111.40
112.00
112.00
722
Nov 5, 2026
112.30
115.80
110.40
111.90
111.90
1,513
Nov 4, 2026
110.30
114.20
110.30
110.80
110.80
2,548
Nov 3, 2026
107.70
109.50
107.20
107.70
107.70
1,067
Nov 2, 2026
108.80
109.60
107.20
109.20
109.20
576
Oct 30, 2026
109.80
109.90
107.40
108.40
108.40
958
Oct 29, 2026
106.90
108.70
106.40
106.90
106.90
2,955
Oct 28, 2026
107.40
107.50
106.40
107.20
107.20
676
Oct 27, 2026
105.40
107.40
105.40
107.40
107.40
2,146
Oct 26, 2026
104.10
106.60
104.10
105.30
105.30
7,519
Oct 23, 2026
105.90
105.90
102.40
103.60
103.60
1,779
Oct 22, 2026
108.60
108.60
104.40
104.80
104.80
2,401
Oct 21, 2026
108.50
111.90
108.50
111.70
111.70
551
Oct 20, 2026
109.40
109.80
107.60
108.90
108.90
1,224
Oct 19, 2026
109.50
109.70
108.50
109.70
109.70
445
Oct 16, 2026
110.00
111.00
108.80
110.40
110.40
1,834
Oct 15, 2026
109.00
112.10
109.00
109.80
109.80
1,622
Oct 14, 2026
111.50
112.10
110.40
111.00
111.00
1,178
Oct 13, 2026
111.00
112.20
110.70
111.20
111.20
1,234
Oct 12, 2026
110.40
111.20
109.80
109.80
109.80
2,309
Oct 9, 2026
110.10
110.70
108.80
108.80
108.80
3,094
Oct 8, 2026
108.70
109.50
108.00
108.80
108.80
2,387
Oct 7, 2026
115.40
115.40
109.60
110.60
110.60
1,793
Oct 6, 2026
115.80
117.10
115.80
116.30
116.30
1,110
Oct 5, 2026
113.40
115.60
113.00
115.00
115.00
1,883
Oct 2, 2026
116.00
116.20
111.90
113.50
113.50
1,659
Oct 1, 2026
120.20
120.20
115.70
115.70
115.70
1,293
Sep 30, 2026
124.30
124.30
121.60
121.60
121.60
828
Sep 29, 2026
126.20
126.20
122.80
122.80
122.80
1,378
Sep 28, 2026
124.90
126.60
124.20
126.50
126.50
749
Sep 25, 2026
122.50
123.60
122.50
123.10
123.10
604
Sep 24, 2026
120.70
122.70
120.60
120.90
120.90
1,493
Sep 23, 2026
123.10
123.10
121.20
121.20
121.20
1,278
Sep 22, 2026
121.30
121.70
120.60
120.60
120.60
1,062
Sep 21, 2026
121.00
122.00
120.20
121.40
121.40
171
Sep 18, 2026
121.60
121.90
117.80
118.60
118.60
81
Sep 17, 2026
119.00
122.50
118.70
122.40
122.40
672
Sep 16, 2026
119.20
119.20
117.70
118.50
118.50
688
Sep 15, 2026
118.80
119.20
116.50
118.30
118.30
1,186
Sep 14, 2026
121.20
121.80
117.90
119.80
119.80
1,312
Sep 11, 2026
122.30
123.40
121.50
122.10
122.10
303
Sep 10, 2026
122.60
123.40
120.80
121.70
121.70
848
Sep 9, 2026
121.80
122.70
120.60
122.10
122.10
768
Sep 8, 2026
124.00
124.00
121.40
123.50
123.50
375
Sep 7, 2026
124.10
125.10
122.70
124.40
124.40
97
Sep 4, 2026
123.00
124.50
122.60
123.80
123.80
117
Sep 3, 2026
122.80
124.30
122.80
123.70
123.70
185
Sep 2, 2026
124.00
124.00
122.40
122.50
122.50
342
Sep 1, 2026
121.90
123.10
120.70
122.80
122.80
297
Aug 31, 2026
123.50
124.30
121.70
122.00
122.00
427
Aug 28, 2026
123.10
123.20
121.70
123.00
123.00
167
Aug 27, 2026
125.50
126.10
121.20
121.40
121.40
551
Aug 26, 2026
123.40
125.90
123.40
125.50
125.50
433
Aug 25, 2026
123.80
124.10
122.40
123.70
123.70
413
Aug 24, 2026
121.20
123.10
121.10
122.50
122.50
621
Aug 21, 2026
121.20
122.10
120.60
121.50
121.50
429
Aug 20, 2026
119.60
120.60
118.50
119.80
119.80
254
Aug 19, 2026
120.00
121.60
119.00
119.60
119.60
280
Aug 18, 2026
121.50
122.60
120.90
121.00
121.00
492
Aug 17, 2026
123.00
123.90
122.20
122.60
122.60
262
Aug 14, 2026
122.60
124.10
122.00
123.10
123.10
626
Aug 13, 2026
123.00
124.00
122.20
122.60
122.60
223
Aug 12, 2026
120.70
121.90
119.80
121.80
121.80
134
Aug 11, 2026
120.70
121.40
118.40
120.60
120.60
139
Aug 10, 2026
119.50
120.60
119.00
120.40
120.40
386
Aug 7, 2026
122.00
122.00
119.60
119.70
119.70
668
Aug 6, 2026
123.20
124.20
122.00
122.00
122.00
749
Aug 5, 2026
117.50
121.00
117.00
120.70
120.70
487
Aug 4, 2026
116.20
117.90
115.30
117.20
117.20
969
Aug 3, 2026
114.00
115.80
113.10
114.90
114.90
668
Jul 31, 2026
115.10
115.80
112.10
113.10
113.10
867
Jul 30, 2026
112.90
114.70
110.50
114.50
114.50
954
Jul 29, 2026
115.20
116.80
112.90
113.20
113.20
583
Jul 28, 2026
114.10
115.30
113.60
114.00
114.00
104
Jul 27, 2026
116.60
116.60
114.60
114.80
114.80
87
Jul 24, 2026
113.40
115.10
113.40
115.10
115.10
173
Jul 23, 2026
114.40
115.20
112.10
112.90
112.90
400
Jul 22, 2026
116.80
117.30
115.70
116.10
116.10
83
Jul 21, 2026
113.10
116.20
112.70
115.90
115.90
336
Jul 20, 2026
111.50
113.20
111.50
112.60
112.60
438
Jul 17, 2026
113.30
113.40
110.80
112.20
112.20
320
Jul 16, 2026
115.50
115.80
112.80
114.20
114.20
157
Jul 15, 2026
115.50
116.20
115.00
115.00
115.00
3,827
Jul 14, 2026
115.20
117.80
113.70
116.40
116.40
536
Jul 13, 2026
117.00
117.60
115.40
115.90
115.90
346
Jul 10, 2026
117.00
118.90
117.00
117.80
117.80
428
Jul 9, 2026
115.00
117.90
115.00
117.20
117.20
1,154
Jul 8, 2026
116.80
117.10
112.50
113.30
113.30
1,154
Jul 7, 2026
118.60
119.20
117.00
118.90
118.90
465
Jul 6, 2026
118.20
118.90
117.80
118.60
118.60
191
Jul 3, 2026
119.00
119.40
117.30
118.50
118.50
633
Jul 2, 2026
115.30
118.70
115.10
118.40
118.40
744
Jul 1, 2026
116.90
116.90
114.80
115.50
115.50
122
Jun 30, 2026
115.50
117.50
115.50
116.80
116.80
281
Jun 29, 2026
115.50
116.40
114.20
115.10
115.10
382
Jun 26, 2026
116.80
116.80
114.40
115.80
115.80
168
Jun 25, 2026
114.80
117.00
114.80
116.60
116.60
641
Jun 24, 2026
114.70
114.80
113.60
114.60
114.60
3,968
Jun 23, 2026
115.50
115.90
113.90
115.40
115.40
988
Jun 22, 2026
115.60
116.80
115.20
116.20
116.20
707
Jun 19, 2026
115.90
116.00
115.00
115.80
115.80
548
Jun 18, 2026
115.50
115.80
114.00
115.60
115.60
422
Jun 17, 2026
113.40
115.50
113.20
115.50
115.50
876
Jun 16, 2026
111.60
113.30
111.60
113.00
113.00
2,786
Jun 15, 2026
111.00
112.40
110.50
111.60
111.60
959
Jun 12, 2026
106.00
109.10
105.70
108.40
108.40
2,612
Jun 11, 2026
102.00
104.80
102.00
104.10
104.10
2,045
Jun 10, 2026
103.30
103.30
101.00
102.10
102.10
375
Jun 9, 2026
102.80
103.70
101.10
101.90
101.90
834
Jun 8, 2026
102.00
102.40
100.70
100.70
100.70
707
Jun 5, 2026
102.20
103.60
101.90
102.30
102.30
899
Jun 4, 2026
100.60
101.90
100.00
100.90
100.90
2,219
Jun 3, 2026
102.30
102.30
100.10
100.70
100.70
699
Jun 2, 2026
102.50
104.20
102.20
103.30
103.30
552
Jun 1, 2026
103.70
104.20
101.50
101.90
101.90
505
May 29, 2026
101.80
103.80
101.70
103.00
103.00
793
May 28, 2026
101.90
102.50
101.00
101.00
101.00
1,085
May 27, 2026
103.00
103.40
101.70
102.00
102.00
3,714
May 26, 2026
102.90
104.10
102.00
102.40
102.40
949
May 25, 2026
99.70
103.00
99.70
103.00
103.00
1,194
May 22, 2026
98.95
99.15
98.15
98.50
98.50
681
May 21, 2026
98.50
99.75
98.10
98.25
98.25
501
May 20, 2026
96.90
99.00
96.65
98.50
98.50
447
May 19, 2026
96.50
97.85
96.50
96.95
96.95
123
May 18, 2026
96.45
97.00
95.60
95.95
95.95
750
May 15, 2026
95.25
98.00
95.25
97.55
97.55
2,599
May 14, 2026
97.75
97.95
96.75
97.35
97.35
906
May 13, 2026
98.05
98.05
95.50
97.25
97.25
772
May 12, 2026
98.15
98.65
97.05
97.55
97.55
652
May 11, 2026
98.95
100.10
98.95
99.65
99.65
715
May 8, 2026
98.10
99.70
97.25
98.40
98.40
1,872
May 7, 2026
99.85
100.70
98.15
98.15
98.15
813
May 6, 2026
96.40
101.10
96.40
99.15
99.15
3,707
May 5, 2026
92.80
94.90
92.80
93.95
93.95
1,058
May 4, 2026
96.20
96.95
92.55
93.70
93.70
2,159
Apr 30, 2026
97.85
98.40
94.70
96.05
96.05
4,684
Apr 29, 2026
100.90
101.90
100.00
100.00
100.00
1,101
Apr 28, 2026
100.40
101.90
100.20
100.70
100.70
936
Apr 27, 2026
100.00
100.90
99.45
100.30
100.30
973
Apr 24, 2026
99.90
100.50
98.90
99.70
99.70
648
Apr 23, 2026
99.70
100.60
99.10
100.00
100.00
1,114
Apr 22, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
103.00
103.00
100.40
101.30
101.30
1,937
Apr 21, 2026
105.70
105.70
102.90
103.10
102.35
2,684
Apr 20, 2026
106.60
106.60
104.60
105.20
104.43
836
Apr 17, 2026
104.90
108.90
104.90
108.10
107.31
1,090
Apr 16, 2026
105.90
107.30
104.30
105.20
104.43
1,354
Apr 15, 2026
105.90
107.20
105.80
106.00
105.23
721
Apr 14, 2026
105.70
106.50
104.90
105.90
105.13
834
Apr 13, 2026
102.70
105.40
102.10
105.40
104.63
1,631
Apr 10, 2026
99.55
104.50
99.55
103.90
103.14
1,946
Apr 9, 2026
99.35
99.80
98.50
99.40
98.68
2,800
Apr 8, 2026
100.20
101.10
98.50
99.40
98.68
4,854
Apr 7, 2026
94.60
95.55
93.45
94.65
93.96
2,101
Apr 2, 2026
93.50
93.85
91.55
93.50
92.82
3,098
Apr 1, 2026
96.20
96.55
94.95
95.35
94.66
7,185
Mar 31, 2026
91.30
93.50
91.30
92.40
91.73
4,263
Mar 30, 2026
90.80
91.70
90.25
91.60
90.93
1,232
Mar 27, 2026
93.40
93.40
90.65
91.85
91.18
1,416
Mar 26, 2026
93.40
93.55
93.10
93.10
92.42
539
Mar 25, 2026
93.95
94.45
93.15
93.45
92.77
2,856
Mar 24, 2026
91.55
91.70
90.15
90.90
90.24
2,696
Mar 23, 2026
87.55
93.25
86.25
92.00
91.33
7,839
Mar 20, 2026
92.25
92.25
89.25
90.05
89.39
3,121
Mar 19, 2026
93.10
94.00
90.05
91.10
90.44
9,261
Mar 18, 2026
94.45
95.50
93.70
93.70
93.02
2,567
Mar 17, 2026
91.00
92.75
90.85
92.20
91.53
1,937
Mar 16, 2026
91.30
91.80
90.90
91.80
91.13
10,286
Mar 13, 2026
92.70
93.15
91.15
91.80
91.13
5,609
Mar 12, 2026
94.05
95.00
93.25
94.00
93.32
1,387
Mar 11, 2026
96.45
96.70
95.65
96.70
96.00
698
Mar 10, 2026
98.00
98.00
96.40
97.10
96.39
821
Mar 9, 2026
92.30
94.05
91.70
93.55
92.87
2,965
Mar 6, 2026
96.55
97.10
94.75
95.20
94.51
1,652
Mar 5, 2026
98.55
99.70
95.85
96.80
96.10
1,912
Mar 4, 2026
95.25
98.65
94.65
98.65
97.93
3,179
Mar 3, 2026
95.05
96.25
93.60
95.65
94.95
6,512
Mar 2, 2026
95.60
99.75
95.00
98.35
97.63
2,639
Feb 27, 2026
102.60
102.70
100.00
100.60
99.87
489
Feb 26, 2026
104.70
104.70
101.50
102.60
101.85
2,329
Feb 25, 2026
104.00
104.80
103.30
104.30
103.54
1,156
Feb 24, 2026
104.40
105.00
103.20
104.00
103.24
1,633
Feb 23, 2026
105.40
106.80
105.00
106.80
106.02
1,198
Feb 20, 2026
107.40
107.40
106.00
106.00
105.23
2,513
Feb 19, 2026
106.50
106.50
106.50
106.50
105.73
7
Feb 18, 2026
105.60
106.90
105.60
106.90
106.12
1,719
Feb 17, 2026
103.50
104.40
103.30
104.40
103.64
1,319
Feb 16, 2026
101.80
103.40
101.00
103.30
102.55
657
Feb 13, 2026
105.60
105.60
100.00
101.50
100.76
5,908
Feb 12, 2026
108.50
108.80
104.40
105.20
104.43
1,120
Feb 11, 2026
107.10
108.60
105.30
107.50
106.72
3,045
Feb 10, 2026
109.00
109.00
107.50
107.70
106.92
1,173
Feb 9, 2026
108.50
110.70
108.50
109.60
108.80
299
Feb 6, 2026
105.80
108.00
105.80
107.80
107.02
340
Feb 5, 2026
108.40
109.00
106.50
107.10
106.32
1,835
Feb 4, 2026
110.80
110.80
108.20
109.20
108.41
1,101
Feb 3, 2026
111.40
112.60
109.70
110.30
109.50
1,116
Feb 2, 2026
108.50
110.50
107.90
110.00
109.20
1,445
Jan 30, 2026
108.90
109.90
108.90
109.60
108.80
310
Jan 29, 2026
109.60
110.30
107.20
107.50
106.72
523
Jan 28, 2026
109.60
110.00
108.80
109.20
108.41
109
Jan 27, 2026
109.00
111.10
109.00
110.60
109.80
1,216
Jan 26, 2026
107.90
109.40
107.60
108.60
107.81
2,640
Jan 23, 2026
108.20
109.00
107.80
108.50
107.71
741
Jan 22, 2026
105.80
108.20
105.80
107.90
107.12
927
Jan 21, 2026
103.00
104.90
102.20
104.90
104.14
1,462
Jan 20, 2026
103.40
103.90
102.70
103.80
103.04
1,438
Jan 19, 2026
103.20
104.20
103.20
104.20
103.44
216
Jan 16, 2026
104.70
105.20
103.90
104.10
103.34
156
Jan 15, 2026
104.50
106.00
103.00
106.00
105.23
2,214
Jan 14, 2026
105.40
105.80
104.30
105.20
104.43
1,233
Jan 13, 2026
104.00
105.40
104.00
104.80
104.04
835
Jan 12, 2026
103.00
104.50
101.50
104.50
103.74
2,016
Jan 9, 2026
104.70
104.70
103.10
104.00
103.24
929
Jan 8, 2026
103.30
105.10
103.30
105.10
104.34
937
Jan 7, 2026
104.00
104.30
102.70
104.30
103.54
419
Jan 6, 2026
103.90
105.20
103.30
105.20
104.43
1,013
Jan 5, 2026
103.90
105.00
103.80
104.90
104.14
420
Jan 2, 2026
102.30
103.30
102.30
103.30
102.55
302
Dec 30, 2025
101.90
103.30
101.90
102.80
102.05
1,159
Dec 29, 2025
101.30
101.70
100.60
101.20
100.46
391
Dec 23, 2025
100.30
101.70
99.95
101.70
100.96
373
Dec 22, 2025
100.90
101.50
99.50
100.90
100.17
4,961
Dec 19, 2025
100.20
101.70
100.20
101.70
100.96
1,810
Dec 18, 2025
98.95
99.95
98.95
99.90
99.17
286
Dec 17, 2025
98.50
98.90
97.85
98.80
98.08
340
Dec 16, 2025
97.85
99.00
97.85
98.95
98.23
184
Dec 15, 2025
96.15
97.10
95.80
96.65
95.95
400
Dec 12, 2025
99.00
99.00
95.70
96.45
95.75
1,766
Dec 11, 2025
98.30
99.45
98.30
99.45
98.73
835
Dec 10, 2025
97.65
98.65
97.55
98.65
97.93
565
Dec 9, 2025
96.70
98.30
96.70
98.00
97.29
1,736
Dec 8, 2025
95.85
96.20
95.65
96.20
95.50
131
Dec 5, 2025
97.30
98.20
95.95
95.95
95.25
706
Dec 4, 2025
96.50
97.75
96.00
97.75
97.04
731
Dec 3, 2025
97.20
98.50
96.35
96.70
96.00
892
Dec 2, 2025
95.55
97.45
95.45
97.35
96.64
1,895
Dec 1, 2025
94.05
94.55
93.20
94.55
93.86
3,035
Nov 28, 2025
92.65
93.85
92.65
93.85
93.17
233
Nov 27, 2025
92.55
92.70
91.95
92.15
91.48
1,645
Nov 26, 2025
91.75
93.20
91.15
93.20
92.52
831
Nov 25, 2025
90.40
90.40
89.15
89.15
88.50
158
Nov 24, 2025
90.00
90.30
89.15
90.30
89.64
532
Nov 21, 2025
88.45
89.10
88.05
88.95
88.30
1,865
Nov 20, 2025
90.95
90.95
89.00
89.00
88.35
607
Nov 19, 2025
88.05
90.15
87.60
89.15
88.50
1,185
Nov 18, 2025
88.30
89.05
87.65
87.65
87.01
771
Nov 17, 2025
90.55
91.00
89.05
89.05
88.40
2,452
Nov 14, 2025
91.55
91.55
90.40
90.40
89.74
1,963
Nov 13, 2025
93.75
93.80
91.65
91.65
90.98
2,868
Nov 12, 2025
93.15
93.65
92.90
93.05
92.37
1,370
Nov 11, 2025
92.75
93.10
92.15
92.15
91.48
456
Nov 10, 2025
90.50
92.75
90.50
92.20
91.53
1,252
Nov 7, 2025
89.80
90.00
88.70
89.10
88.45
2,876
Nov 6, 2025
88.75
89.05
88.70
88.70
88.05
31
