Erste Group Bank AG ( EBKDY) - Price History
Monthly price history for EBKDY (Erste Group Bank AG)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $58.18 | $58.18 |
| May 2026 | $59.64 | $59.64 |
| April 2026 | $55.78 | $55.78 |
| March 2026 | $54.07 | $54.47 |
| February 2026 | $58.72 | $59.15 |
| January 2026 | $64.09 | $64.56 |
| December 2025 | $59.80 | $60.24 |
| November 2025 | $53.98 | $54.38 |
| October 2025 | $51.23 | $51.61 |
| September 2025 | $48.72 | $49.08 |
| August 2025 | $47.28 | $47.62 |
| July 2025 | $45.74 | $46.08 |
| June 2025 | $42.33 | $42.64 |
| May 2025 | $39.98 | $40.27 |
| April 2025 | $32.04 | $33.70 |
| March 2025 | $33.08 | $34.79 |
| February 2025 | $31.96 | $33.62 |
| January 2025 | $29.27 | $30.78 |
| December 2024 | $29.22 | $30.73 |
| November 2024 | $26.01 | $27.35 |
| October 2024 | $26.76 | $28.14 |
| September 2024 | $26.03 | $27.38 |
| August 2024 | $26.11 | $27.46 |
| July 2024 | $24.69 | $25.97 |
| June 2024 | $22.52 | $23.68 |
| May 2024 | $23.44 | $24.65 |
| April 2024 | $21.01 | $23.45 |
| March 2024 | $20.05 | $22.38 |
| February 2024 | $17.88 | $19.96 |
| January 2024 | $19.49 | $21.76 |
| December 2023 | $18.31 | $20.44 |
| November 2023 | $18.11 | $20.21 |
| October 2023 | $15.97 | $17.83 |
| September 2023 | $15.45 | $17.25 |
| August 2023 | $15.95 | $17.80 |
| July 2023 | $17.05 | $19.03 |
| June 2023 | $15.66 | $17.48 |
| May 2023 | $14.37 | $16.04 |
| April 2023 | $15.23 | $18.13 |
| March 2023 | $13.78 | $16.40 |
| February 2023 | $16.44 | $19.57 |
| January 2023 | $15.95 | $18.98 |
| December 2022 | $13.39 | $15.94 |
| November 2022 | $13 | $15.48 |
| October 2022 | $10.34 | $12.31 |
| September 2022 | $9.30 | $11.07 |
| August 2022 | $9.49 | $11.30 |
| July 2022 | $10.64 | $12.67 |
| June 2022 | $10.73 | $12.78 |
| May 2022 | $13.01 | $15.49 |
| April 2022 | $12.21 | $15.36 |
| March 2022 | $14.43 | $18.16 |
| February 2022 | $14.16 | $17.82 |
| January 2022 | $18.53 | $23.31 |
| December 2021 | $19 | $23.90 |
| November 2021 | $17.41 | $21.91 |
| October 2021 | $16.63 | $21.48 |
| September 2021 | $17.01 | $21.97 |
| August 2021 | $15.47 | $19.98 |
| July 2021 | $15.09 | $19.49 |
| June 2021 | $14.29 | $18.46 |
| May 2021 | $16.21 | $20.94 |
| April 2021 | $13.65 | $17.88 |
| March 2021 | $13.08 | $17.14 |
| February 2021 | $12.72 | $16.66 |
| January 2021 | $11.38 | $15.33 |
| December 2020 | $11.25 | $15.16 |
| November 2020 | $10.56 | $14.23 |
| October 2020 | $7.61 | $10.25 |
| September 2020 | $7.92 | $10.68 |
| August 2020 | $9.09 | $12.25 |
| July 2020 | $8.21 | $11.06 |
| June 2020 | $8.73 | $11.77 |
| May 2020 | $8.09 | $10.90 |
| April 2020 | $7.98 | $10.75 |
| March 2020 | $7.57 | $10.20 |
| February 2020 | $12.53 | $16.89 |
| January 2020 | $13.60 | $18.33 |
| December 2019 | $13.92 | $18.76 |
| November 2019 | $13.30 | $17.92 |
| October 2019 | $13.05 | $17.58 |
| September 2019 | $12.23 | $16.48 |
| August 2019 | $11.98 | $16.15 |
| July 2019 | $13.48 | $18.16 |
| June 2019 | $13.72 | $18.49 |
| May 2019 | $13.15 | $17.72 |
| April 2019 | $14.26 | $20.06 |
| March 2019 | $13.07 | $18.38 |
| February 2019 | $13.39 | $18.83 |
| January 2019 | $12.46 | $17.52 |
| December 2018 | $11.76 | $16.53 |
| November 2018 | $14.09 | $19.81 |
| October 2018 | $14.53 | $20.44 |
| September 2018 | $14.79 | $20.79 |
| August 2018 | $14.22 | $20 |
| July 2018 | $15.40 | $21.65 |
| June 2018 | $14.81 | $20.82 |
| May 2018 | $14.89 | $20.93 |
| April 2018 | $16.80 | $24.50 |
| March 2018 | $17.33 | $25.27 |
| February 2018 | $17.36 | $25.32 |
| January 2018 | $17.30 | $25.22 |
| December 2017 | $14.95 | $21.80 |
| November 2017 | $14.99 | $21.86 |
| October 2017 | $14.74 | $21.50 |
| September 2017 | $14.89 | $21.71 |
| August 2017 | $14.57 | $21.25 |
| July 2017 | $14.25 | $20.78 |
| June 2017 | $13.11 | $19.12 |
| May 2017 | $12.52 | $18.25 |
| April 2017 | $11.96 | $17.95 |
| March 2017 | $10.90 | $16.36 |
| February 2017 | $9.72 | $14.60 |
| January 2017 | $10.19 | $15.30 |
| December 2016 | $9.74 | $14.62 |
| November 2016 | $9.22 | $13.84 |
| October 2016 | $10.47 | $15.72 |
| September 2016 | $9.92 | $14.89 |
| August 2016 | $9.40 | $14.10 |
| July 2016 | $8.85 | $13.29 |
| June 2016 | $7.61 | $11.42 |
| May 2016 | $8.86 | $13.30 |
| April 2016 | $9.40 | $14.42 |
| March 2016 | $9.02 | $13.84 |
| February 2016 | $8.36 | $12.83 |
| January 2016 | $9.50 | $14.58 |
| December 2015 | $10.25 | $15.73 |
| November 2015 | $10.02 | $15.37 |
| October 2015 | $9.61 | $14.75 |
| September 2015 | $9.48 | $14.55 |
| August 2015 | $9.69 | $14.86 |
| July 2015 | $9.82 | $15.07 |
| June 2015 | $9.32 | $14.31 |
| May 2015 | $9.48 | $14.55 |
| April 2015 | $9.28 | $14.25 |
| March 2015 | $8.03 | $12.32 |
| February 2015 | $8.63 | $13.24 |
| January 2015 | $7.11 | $10.90 |
| December 2014 | $7.46 | $11.45 |
| November 2014 | $8.84 | $13.56 |
| October 2014 | $8.33 | $12.79 |
| September 2014 | $7.43 | $11.40 |
| August 2014 | $8.38 | $12.86 |
| July 2014 | $8.42 | $12.93 |
| June 2014 | $10.55 | $16.19 |
| May 2014 | $11.36 | $17.44 |
| April 2014 | $10.94 | $16.94 |
| March 2014 | $11.11 | $17.21 |
| February 2014 | $11.40 | $17.65 |
| January 2014 | $11.75 | $18.20 |
| December 2013 | $11.36 | $17.60 |
| November 2013 | $11.36 | $17.60 |
| October 2013 | $11.40 | $17.66 |
| September 2013 | $10.26 | $15.88 |
| August 2013 | $10.36 | $16.04 |
| July 2013 | $9.81 | $15.23 |
| June 2013 | $8.58 | $13.33 |
| May 2013 | $10.46 | $16.25 |
| April 2013 | $9.88 | $15.60 |
| March 2013 | $8.86 | $13.99 |
| February 2013 | $10.20 | $16.10 |
| January 2013 | $10.63 | $16.77 |
| December 2012 | $10.17 | $16.05 |
| November 2012 | $9.40 | $14.83 |
| October 2012 | $7.90 | $12.46 |
| September 2012 | $6.92 | $10.92 |
| August 2012 | $6.41 | $10.11 |
| July 2012 | $5.63 | $8.88 |
| June 2012 | $6.02 | $9.50 |
| May 2012 | $5.54 | $8.74 |
| April 2012 | $7.36 | $11.62 |
| March 2012 | $7.34 | $11.58 |
| February 2012 | $7.98 | $12.59 |
| January 2012 | $6.98 | $11.02 |
| December 2011 | $5.48 | $8.65 |
| November 2011 | $5.57 | $8.79 |
| October 2011 | $6.77 | $10.68 |
| September 2011 | $8.27 | $13.05 |
| August 2011 | $11.56 | $18.25 |
| July 2011 | $15.15 | $23.91 |
| June 2011 | $16.66 | $26.29 |
| May 2011 | $15.89 | $25.07 |
| April 2011 | $15.75 | $25.34 |
| March 2011 | $15.78 | $25.40 |
| February 2011 | $16.38 | $26.36 |
| January 2011 | $15.60 | $25.10 |
| December 2010 | $14.77 | $23.77 |
| November 2010 | $12.24 | $19.70 |
| October 2010 | $14.11 | $22.70 |
| September 2010 | $12.58 | $20.25 |
| August 2010 | $11.34 | $18.24 |
| July 2010 | $12.58 | $20.25 |
| June 2010 | $9.82 | $15.80 |
| May 2010 | $11.31 | $18.20 |
| April 2010 | $13.59 | $22.35 |
| March 2010 | $12.86 | $21.15 |
| February 2010 | $11.56 | $19.01 |
| January 2010 | $11.56 | $19.01 |
| December 2009 | $11.45 | $18.84 |
| November 2009 | $12.44 | $20.46 |
| October 2009 | $12.58 | $20.70 |
| September 2009 | $13.77 | $22.65 |
| August 2009 | $12.93 | $21.27 |
| July 2009 | $10.70 | $17.60 |
| June 2009 | $8.36 | $13.75 |
| May 2009 | $7.39 | $12.15 |
| April 2009 | $6.21 | $10.55 |
| March 2009 | $4.85 | $8.24 |
| February 2009 | $2.78 | $4.72 |
| January 2009 | $4.40 | $7.47 |
| December 2008 | $6.68 | $11.35 |
| November 2008 | $6.54 | $11.10 |
| October 2008 | $7.98 | $13.55 |
| September 2008 | $14.55 | $24.71 |
| August 2008 | $17.61 | $29.90 |
| July 2008 | $18.75 | $31.85 |
| June 2008 | $18.22 | $30.95 |
| May 2008 | $22.55 | $38.30 |
| April 2008 | $21.54 | $37.15 |
| March 2008 | $18.75 | $32.35 |
| February 2008 | $17.02 | $29.35 |
| January 2008 | $15.80 | $27.25 |
| December 2007 | $20.67 | $35.65 |
| November 2007 | $21.30 | $36.75 |
| October 2007 | $23.52 | $40.57 |
| September 2007 | $22.17 | $38.25 |
| August 2007 | $21.16 | $36.50 |
| July 2007 | $22.14 | $38.20 |
| June 2007 | $22.87 | $39.45 |
| May 2007 | $22.61 | $39 |
| April 2007 | $23.08 | $40.25 |
| March 2007 | $22.50 | $39.25 |
| February 2007 | $21.44 | $37.40 |
| January 2007 | $22.42 | $39.10 |
| December 2006 | $22.13 | $38.60 |
| November 2006 | $21.19 | $36.95 |
| October 2006 | $19.55 | $34.10 |
| September 2006 | $18.06 | $31.50 |
| August 2006 | $17.46 | $30.45 |
| July 2006 | $16.80 | $29.30 |
| June 2006 | $16.31 | $28.45 |
| May 2006 | $16.60 | $28.95 |
| April 2006 | $17.28 | $30.50 |
| March 2006 | $16.88 | $29.80 |
| February 2006 | $17.19 | $30.35 |
| January 2006 | $15.97 | $28.20 |
| December 2005 | $16.09 | $28.40 |
| November 2005 | $15.15 | $26.75 |
| October 2005 | $14.70 | $25.95 |
| September 2005 | $15.15 | $26.75 |
| August 2005 | $15.38 | $27.15 |
| July 2005 | $14.25 | $25.15 |
| June 2005 | $14.27 | $25.20 |
| May 2005 | $14.10 | $24.90 |
| April 2005 | $13.56 | $24.25 |
| March 2005 | $14.82 | $26.50 |
| February 2005 | $15.35 | $27.45 |
| January 2005 | $13.84 | $24.75 |
| December 2004 | $15.01 | $26.85 |
| November 2004 | $14.26 | $25.50 |
| October 2004 | $12.61 | $22.55 |
| September 2004 | $11.88 | $21.25 |
| August 2004 | $10.79 | $19.30 |
| July 2004 | $11.04 | $19.75 |
| June 2004 | $11.10 | $79.39 |
| May 2004 | $10.87 | $77.75 |
| April 2004 | $10.42 | $75.50 |
| March 2004 | $10.61 | $76.90 |
| February 2004 | $9.73 | $70.50 |
| January 2004 | $9.01 | $65.25 |
| December 2003 | $8.49 | $61.50 |
| October 2003 | $7.64 | $55.33 |
| July 2003 | $6.15 | $44.53 |
| March 2003 | $4.60 | $33.90 |
| January 2003 | $4.62 | $34 |
| October 2002 | $3.62 | $26.70 |
| September 2002 | $4.33 | $31.90 |
| July 2002 | $5.16 | $38 |
| June 2002 | $4.84 | $35.65 |
| February 2002 | $7.22 | $54.02 |
| December 2001 | $3.50 | $26.17 |
| November 2001 | $6.68 | $50.02 |
EBKDY
Price: $58.18
52 week price:
Dividend Yield: 0.75%
5-year range yield:
Forward Dividend Yield: 0.45%
Payout Ratio: 37.02%
Payout Ratio Range:
Dividend Per Share: 0.27 USD
Earnings Per Share: 5.03 USD
P/E Ratio: 10.95
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: Austria
Volume: 20200
Market Capitalization: 91.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 6
DGR3: 20.57%