Erste Group BNK INH O.N.

EBO 
(XETRA) 
 

History: Erste Group BNK INH O.N.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
18/09/2019
30.90
31.04
30.89
31.04
3,817
30.91
0
17/09/2019
31.64
31.68
30.88
30.96
5,105
31.50
0
16/09/2019
31.70
31.94
31.53
31.94
2,634
31.60
0
13/09/2019
31.70
31.89
31.70
31.89
1,430
31.72
0
12/09/2019
31.03
31.23
30.86
31.17
3,730
30.98
0
11/09/2019
30.90
31.14
30.83
31.14
927
30.89
0
10/09/2019
29.97
30.70
29.97
30.42
7,591
30.50
0
09/09/2019
30.02
30.38
30.02
30.22
1,674
30.15
0
04/09/2019
29.11
29.11
29.00
29.03
710
29.00
0
03/09/2019
29.15
29.15
28.70
28.85
600
28.80
0
02/09/2019
29.15
29.32
29.15
29.32
163
29.21
0
30/08/2019
29.57
29.60
29.15
29.38
815
29.35
0
29/08/2019
29.25
29.71
29.25
29.47
794
29.40
0
28/08/2019
29.85
29.85
29.07
29.07
5,781
29.61
0
27/08/2019
29.90
30.42
29.90
30.14
4,250
30.20
0
26/08/2019
29.70
30.12
29.55
30.06
6,748
29.89
0
23/08/2019
30.65
30.65
30.01
30.01
18,013
30.42
0
22/08/2019
30.97
30.98
30.48
30.67
1,184
30.85
0
21/08/2019
30.64
31.00
30.64
30.74
7,820
30.90
0
20/08/2019
30.71
30.71
30.33
30.51
255
30.42
0
16/08/2019
30.10
30.40
28.76
30.22
8,337
29.90
0
15/08/2019
29.91
30.01
29.75
29.86
1,020
29.88
0
14/08/2019
30.10
30.10
29.76
29.98
3,615
29.95
0
13/08/2019
30.30
30.46
30.11
30.46
3,581
30.20
0
09/08/2019
30.65
30.65
30.54
30.54
288
30.65
0
08/08/2019
30.82
30.88
30.51
30.88
1,539
30.64
0
07/08/2019
30.75
30.75
30.32
30.32
6,720
30.56
0
06/08/2019
31.09
31.09
30.70
30.73
326
31.00
0
05/08/2019
31.30
31.37
30.70
30.73
3,818
31.00
0
02/08/2019
31.31
31.50
31.31
31.47
1,324
31.50
0
01/08/2019
32.46
32.46
31.70
31.71
380
32.10
0
31/07/2019
32.21
32.32
32.21
32.32
200
32.21
0
25/07/2019
34.34
35.02
34.34
35.02
235
34.86
0
24/07/2019
34.00
34.21
33.86
34.21
577
33.93
0
23/07/2019
33.60
33.66
33.60
33.66
450
33.60
0
22/07/2019
33.01
33.21
33.00
33.21
609
33.02
0
19/07/2019
33.00
33.05
32.95
33.05
300
32.98
0
18/07/2019
33.24
33.45
33.24
33.45
200
33.24
0
17/07/2019
33.87
33.87
33.37
33.37
100
33.87
0
16/07/2019
33.32
33.78
33.32
33.78
344
33.50
0
10/07/2019
33.35
33.55
33.35
33.47
300
33.48
0
09/07/2019
33.38
33.38
33.37
33.37
100
33.38
0
04/07/2019
33.25
33.69
33.25
33.69
290
33.25
0
03/07/2019
32.61
32.93
32.61
32.93
163
32.64
0
02/07/2019
32.40
32.40
32.31
32.31
30
32.40
0
01/07/2019
32.74
32.75
32.71
32.71
420
32.73
0
27/06/2019
32.09
32.23
32.09
32.23
200
32.09
0
25/06/2019
32.10
32.10
32.10
32.10
300
32.10
0
20/06/2019
32.33
32.44
32.30
32.30
100
32.39
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
19 September 2019 06:16:36
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB3 - 2019-09-19 07:16:36 - 2019-09-19 06:16:36 - 1000 - Website: OKAY