Erste Group Bank AG - Price History
Monthly price history for EBS.VI (Erste Group Bank AG)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 41.30 EUR | 41.30 EUR |
February 2024 | 36.90 EUR | 36.90 EUR |
January 2024 | 40.05 EUR | 40.05 EUR |
December 2023 | 36.73 EUR | 36.73 EUR |
November 2023 | 37.11 EUR | 37.11 EUR |
October 2023 | 33.75 EUR | 33.75 EUR |
September 2023 | 32.82 EUR | 32.82 EUR |
August 2023 | 32.97 EUR | 32.97 EUR |
July 2023 | 34.38 EUR | 34.38 EUR |
June 2023 | 32.09 EUR | 32.09 EUR |
May 2023 | 30.27 EUR | 30.27 EUR |
April 2023 | 32.91 EUR | 32.91 EUR |
March 2023 | 30.50 EUR | 30.50 EUR |
February 2023 | 37.18 EUR | 37.18 EUR |
January 2023 | 34.75 EUR | 34.75 EUR |
December 2022 | 29.90 EUR | 29.90 EUR |
November 2022 | 29.60 EUR | 29.60 EUR |
October 2022 | 24.96 EUR | 24.96 EUR |
September 2022 | 22.64 EUR | 22.64 EUR |
August 2022 | 22.48 EUR | 22.48 EUR |
July 2022 | 24.70 EUR | 24.70 EUR |
June 2022 | 24.20 EUR | 24.20 EUR |
May 2022 | 29.01 EUR | 29.01 EUR |
April 2022 | 28.05 EUR | 29.66 EUR |
March 2022 | 31.29 EUR | 33.09 EUR |
February 2022 | 30.25 EUR | 31.99 EUR |
January 2022 | 38.99 EUR | 41.23 EUR |
December 2021 | 39.10 EUR | 41.35 EUR |
November 2021 | 36.47 EUR | 38.57 EUR |
October 2021 | 34.18 EUR | 37.10 EUR |
September 2021 | 35.06 EUR | 38.06 EUR |
August 2021 | 31.19 EUR | 33.86 EUR |
July 2021 | 30.13 EUR | 32.71 EUR |
June 2021 | 28.50 EUR | 30.94 EUR |
May 2021 | 30.97 EUR | 33.62 EUR |
April 2021 | 26.87 EUR | 29.60 EUR |
March 2021 | 26.25 EUR | 28.92 EUR |
February 2021 | 24.77 EUR | 27.29 EUR |
January 2021 | 22.28 EUR | 25.25 EUR |
December 2020 | 22.01 EUR | 24.94 EUR |
November 2020 | 21.27 EUR | 24.10 EUR |
October 2020 | 15.51 EUR | 17.58 EUR |
September 2020 | 15.77 EUR | 17.88 EUR |
August 2020 | 17.99 EUR | 20.38 EUR |
July 2020 | 16.68 EUR | 18.90 EUR |
June 2020 | 18.49 EUR | 20.95 EUR |
May 2020 | 17.44 EUR | 19.77 EUR |
April 2020 | 17.50 EUR | 19.83 EUR |
March 2020 | 14.90 EUR | 16.89 EUR |
February 2020 | 27.38 EUR | 31.03 EUR |
January 2020 | 29.26 EUR | 33.16 EUR |
December 2019 | 29.62 EUR | 33.56 EUR |
November 2019 | 28.68 EUR | 32.50 EUR |
October 2019 | 27.95 EUR | 31.67 EUR |
September 2019 | 26.78 EUR | 30.34 EUR |
August 2019 | 25.83 EUR | 29.27 EUR |
July 2019 | 28.63 EUR | 32.44 EUR |
June 2019 | 28.81 EUR | 32.64 EUR |
May 2019 | 28.02 EUR | 31.75 EUR |
April 2019 | 30.20 EUR | 35.70 EUR |
March 2019 | 27.72 EUR | 32.76 EUR |
February 2019 | 28.13 EUR | 33.25 EUR |
January 2019 | 25.72 EUR | 30.40 EUR |
December 2018 | 24.58 EUR | 29.05 EUR |
November 2018 | 29.48 EUR | 34.85 EUR |
October 2018 | 30.46 EUR | 36.00 EUR |
September 2018 | 30.27 EUR | 35.78 EUR |
August 2018 | 28.99 EUR | 34.27 EUR |
July 2018 | 31.27 EUR | 36.96 EUR |
June 2018 | 30.24 EUR | 35.75 EUR |
May 2018 | 30.19 EUR | 35.68 EUR |
April 2018 | 33.24 EUR | 40.60 EUR |
March 2018 | 33.40 EUR | 40.80 EUR |
February 2018 | 34.31 EUR | 41.91 EUR |
January 2018 | 33.18 EUR | 40.53 EUR |
December 2017 | 29.56 EUR | 36.11 EUR |
November 2017 | 30.00 EUR | 36.65 EUR |
October 2017 | 30.20 EUR | 36.89 EUR |
September 2017 | 29.92 EUR | 36.55 EUR |
August 2017 | 29.06 EUR | 35.50 EUR |
July 2017 | 28.75 EUR | 35.12 EUR |
June 2017 | 27.44 EUR | 33.53 EUR |
May 2017 | 26.44 EUR | 32.30 EUR |
April 2017 | 25.29 EUR | 32.82 EUR |
March 2017 | 23.52 EUR | 30.53 EUR |
February 2017 | 21.16 EUR | 27.46 EUR |
January 2017 | 21.68 EUR | 28.14 EUR |
December 2016 | 21.44 EUR | 27.83 EUR |
November 2016 | 20.22 EUR | 26.24 EUR |
October 2016 | 22.04 EUR | 28.61 EUR |
September 2016 | 20.31 EUR | 26.37 EUR |
August 2016 | 19.41 EUR | 25.19 EUR |
July 2016 | 18.27 EUR | 23.71 EUR |
June 2016 | 15.65 EUR | 20.31 EUR |
May 2016 | 18.53 EUR | 24.05 EUR |
April 2016 | 18.93 EUR | 25.12 EUR |
March 2016 | 18.62 EUR | 24.70 EUR |
February 2016 | 17.88 EUR | 23.73 EUR |
January 2016 | 20.15 EUR | 26.73 EUR |
December 2015 | 21.79 EUR | 28.91 EUR |
November 2015 | 21.89 EUR | 29.04 EUR |
October 2015 | 20.10 EUR | 26.67 EUR |
September 2015 | 19.55 EUR | 25.94 EUR |
August 2015 | 20.01 EUR | 26.56 EUR |
July 2015 | 20.57 EUR | 27.29 EUR |
June 2015 | 19.20 EUR | 25.48 EUR |
May 2015 | 19.91 EUR | 26.42 EUR |
April 2015 | 19.13 EUR | 25.38 EUR |
March 2015 | 17.29 EUR | 22.94 EUR |
February 2015 | 17.65 EUR | 23.42 EUR |
January 2015 | 14.49 EUR | 19.23 EUR |
December 2014 | 14.50 EUR | 19.24 EUR |
November 2014 | 16.42 EUR | 21.78 EUR |
October 2014 | 15.31 EUR | 20.31 EUR |
September 2014 | 13.67 EUR | 18.14 EUR |
August 2014 | 14.72 EUR | 19.53 EUR |
July 2014 | 14.51 EUR | 19.26 EUR |
June 2014 | 17.80 EUR | 23.62 EUR |
May 2014 | 19.21 EUR | 25.49 EUR |
April 2014 | 18.07 EUR | 24.19 EUR |
March 2014 | 18.53 EUR | 24.80 EUR |
February 2014 | 19.21 EUR | 25.71 EUR |
January 2014 | 20.17 EUR | 27.01 EUR |
December 2013 | 18.92 EUR | 25.33 EUR |
November 2013 | 19.35 EUR | 25.91 EUR |
October 2013 | 19.40 EUR | 25.98 EUR |
September 2013 | 17.45 EUR | 23.36 EUR |
August 2013 | 18.12 EUR | 24.26 EUR |
July 2013 | 17.05 EUR | 22.83 EUR |
June 2013 | 15.24 EUR | 20.40 EUR |
May 2013 | 18.62 EUR | 24.93 EUR |
April 2013 | 17.41 EUR | 23.68 EUR |
March 2013 | 15.90 EUR | 21.62 EUR |
February 2013 | 18.05 EUR | 24.55 EUR |
January 2013 | 18.13 EUR | 24.66 EUR |
December 2012 | 17.58 EUR | 23.90 EUR |
November 2012 | 16.55 EUR | 22.50 EUR |
October 2012 | 14.18 EUR | 19.28 EUR |
September 2012 | 12.71 EUR | 17.28 EUR |
August 2012 | 11.75 EUR | 15.98 EUR |
July 2012 | 10.78 EUR | 14.65 EUR |
June 2012 | 10.93 EUR | 14.87 EUR |
May 2012 | 10.23 EUR | 13.90 EUR |
April 2012 | 12.73 EUR | 17.31 EUR |
March 2012 | 12.65 EUR | 17.20 EUR |
February 2012 | 13.78 EUR | 18.74 EUR |
January 2012 | 12.28 EUR | 16.70 EUR |
December 2011 | 9.94 EUR | 13.52 EUR |
November 2011 | 9.38 EUR | 12.76 EUR |
October 2011 | 11.41 EUR | 15.52 EUR |
September 2011 | 14.17 EUR | 19.26 EUR |
August 2011 | 18.55 EUR | 25.22 EUR |
July 2011 | 24.43 EUR | 33.22 EUR |
June 2011 | 26.45 EUR | 35.96 EUR |
May 2011 | 25.35 EUR | 34.47 EUR |
April 2011 | 24.45 EUR | 33.95 EUR |
March 2011 | 25.51 EUR | 35.42 EUR |
February 2011 | 27.41 EUR | 38.05 EUR |
January 2011 | 26.23 EUR | 36.41 EUR |
December 2010 | 25.18 EUR | 34.96 EUR |
November 2010 | 21.59 EUR | 29.98 EUR |
October 2010 | 23.24 EUR | 32.26 EUR |
September 2010 | 21.05 EUR | 29.22 EUR |
August 2010 | 20.52 EUR | 28.49 EUR |
July 2010 | 22.07 EUR | 30.64 EUR |
June 2010 | 18.89 EUR | 26.22 EUR |
May 2010 | 21.05 EUR | 29.23 EUR |
April 2010 | 23.72 EUR | 33.63 EUR |
March 2010 | 21.82 EUR | 30.94 EUR |
February 2010 | 19.41 EUR | 27.53 EUR |
January 2010 | 19.35 EUR | 27.44 EUR |
December 2009 | 18.29 EUR | 25.93 EUR |
November 2009 | 19.00 EUR | 26.94 EUR |
October 2009 | 19.30 EUR | 27.36 EUR |
September 2009 | 21.43 EUR | 30.38 EUR |
August 2009 | 20.74 EUR | 29.41 EUR |
July 2009 | 17.18 EUR | 24.36 EUR |
June 2009 | 13.49 EUR | 19.13 EUR |
May 2009 | 11.94 EUR | 16.92 EUR |
April 2009 | 10.79 EUR | 15.92 EUR |
March 2009 | 8.60 EUR | 12.68 EUR |
February 2009 | 5.17 EUR | 7.63 EUR |
January 2009 | 7.99 EUR | 11.78 EUR |
December 2008 | 10.93 EUR | 16.12 EUR |
November 2008 | 12.01 EUR | 17.71 EUR |
October 2008 | 13.99 EUR | 20.63 EUR |
September 2008 | 23.24 EUR | 34.27 EUR |
August 2008 | 27.64 EUR | 40.77 EUR |
July 2008 | 27.83 EUR | 41.04 EUR |
June 2008 | 26.67 EUR | 39.34 EUR |
May 2008 | 33.10 EUR | 48.82 EUR |
April 2008 | 31.67 EUR | 47.46 EUR |
March 2008 | 27.25 EUR | 40.84 EUR |
February 2008 | 25.56 EUR | 38.30 EUR |
January 2008 | 24.03 EUR | 36.01 EUR |
December 2007 | 32.20 EUR | 48.25 EUR |
November 2007 | 32.96 EUR | 49.40 EUR |
October 2007 | 37.18 EUR | 55.71 EUR |
September 2007 | 35.49 EUR | 53.18 EUR |
August 2007 | 35.31 EUR | 52.92 EUR |
July 2007 | 36.83 EUR | 55.19 EUR |
June 2007 | 38.37 EUR | 57.50 EUR |
May 2007 | 38.28 EUR | 58.00 EUR |
April 2007 | 38.75 EUR | 58.72 EUR |
March 2007 | 38.28 EUR | 58.00 EUR |
February 2007 | 36.88 EUR | 55.87 EUR |
January 2007 | 39.19 EUR | 59.38 EUR |
December 2006 | 38.15 EUR | 57.80 EUR |
November 2006 | 36.12 EUR | 54.73 EUR |
October 2006 | 35.03 EUR | 53.08 EUR |
September 2006 | 32.24 EUR | 48.85 EUR |
August 2006 | 30.99 EUR | 46.96 EUR |
July 2006 | 29.65 EUR | 44.93 EUR |
June 2006 | 28.89 EUR | 43.77 EUR |
May 2006 | 29.21 EUR | 44.25 EUR |
April 2006 | 31.21 EUR | 47.85 EUR |
March 2006 | 31.57 EUR | 48.41 EUR |
February 2006 | 33.09 EUR | 50.74 EUR |
January 2006 | 29.78 EUR | 45.66 EUR |
December 2005 | 30.28 EUR | 46.43 EUR |
November 2005 | 29.09 EUR | 44.60 EUR |
October 2005 | 27.93 EUR | 42.83 EUR |
September 2005 | 28.64 EUR | 43.91 EUR |
August 2005 | 28.93 EUR | 44.36 EUR |
July 2005 | 27.03 EUR | 41.45 EUR |
June 2005 | 26.62 EUR | 40.82 EUR |
May 2005 | 25.72 EUR | 39.44 EUR |
April 2005 | 23.79 EUR | 37.00 EUR |
March 2005 | 25.61 EUR | 39.82 EUR |
February 2005 | 26.15 EUR | 40.66 EUR |
January 2005 | 24.05 EUR | 37.40 EUR |
December 2004 | 24.94 EUR | 38.78 EUR |
November 2004 | 24.30 EUR | 37.79 EUR |
October 2004 | 22.14 EUR | 34.43 EUR |
September 2004 | 21.26 EUR | 33.06 EUR |
August 2004 | 19.86 EUR | 30.88 EUR |
July 2004 | 20.47 EUR | 31.82 EUR |
June 2004 | 20.48 EUR | 127.40 EUR |
May 2004 | 20.07 EUR | 124.83 EUR |
April 2004 | 19.57 EUR | 123.20 EUR |
March 2004 | 19.09 EUR | 120.19 EUR |
February 2004 | 17.62 EUR | 110.92 EUR |
January 2004 | 16.32 EUR | 102.74 EUR |
December 2003 | 15.35 EUR | 96.68 EUR |
November 2003 | 14.94 EUR | 94.04 EUR |
October 2003 | 14.91 EUR | 93.86 EUR |
September 2003 | 13.61 EUR | 85.70 EUR |
August 2003 | 13.15 EUR | 82.79 EUR |
July 2003 | 12.21 EUR | 76.87 EUR |
June 2003 | 12.06 EUR | 75.93 EUR |
May 2003 | 11.28 EUR | 71.05 EUR |
April 2003 | 10.92 EUR | 69.96 EUR |
March 2003 | 10.07 EUR | 64.54 EUR |
February 2003 | 9.57 EUR | 61.28 EUR |
January 2003 | 9.61 EUR | 61.58 EUR |
December 2002 | 9.88 EUR | 63.30 EUR |
November 2002 | 8.40 EUR | 53.78 EUR |
October 2002 | 9.11 EUR | 58.39 EUR |
September 2002 | 9.70 EUR | 62.17 EUR |
August 2002 | 10.52 EUR | 67.42 EUR |
July 2002 | 10.81 EUR | 69.22 EUR |
June 2002 | 11.14 EUR | 71.40 EUR |
May 2002 | 11.82 EUR | 75.73 EUR |
April 2002 | 12.52 EUR | 81.42 EUR |
March 2002 | 10.76 EUR | 69.98 EUR |
February 2002 | 9.50 EUR | 61.82 EUR |
January 2002 | 8.82 EUR | 57.34 EUR |
December 2001 | 9.00 EUR | 58.56 EUR |
November 2001 | 8.82 EUR | 57.39 EUR |
October 2001 | 7.39 EUR | 48.07 EUR |
September 2001 | 8.14 EUR | 52.97 EUR |
August 2001 | 8.82 EUR | 57.36 EUR |
July 2001 | 8.79 EUR | 57.14 EUR |
June 2001 | 8.87 EUR | 57.72 EUR |
May 2001 | 8.55 EUR | 55.64 EUR |
April 2001 | 9.07 EUR | 60.25 EUR |
March 2001 | 8.61 EUR | 57.19 EUR |
February 2001 | 8.27 EUR | 54.93 EUR |
January 2001 | 7.94 EUR | 52.73 EUR |
December 2000 | 7.09 EUR | 47.09 EUR |
November 2000 | 6.83 EUR | 45.32 EUR |
October 2000 | 7.09 EUR | 47.09 EUR |
September 2000 | 7.16 EUR | 47.57 EUR |
August 2000 | 7.39 EUR | 49.08 EUR |
July 2000 | 6.80 EUR | 45.16 EUR |
June 2000 | 6.55 EUR | 43.49 EUR |
May 2000 | 6.49 EUR | 43.10 EUR |
April 2000 | 6.48 EUR | 44.28 EUR |
March 2000 | 6.70 EUR | 45.73 EUR |
February 2000 | 6.10 EUR | 10.73 EUR |
January 2000 | 5.83 EUR | 10.25 EUR |
EBS.VI
Price: 41.30EUR
Dividend Yield: 6.84%
Forward Dividend Yield: 6.54%
Payout Ratio: 29.87%
Dividend Per Share: 2.70 EUR
Earnings Per Share: 6.36 EUR
P/E Ratio: 6.11
Exchange: VIE
Sector: Financial Services
Industry: Banks - Regional
Volume: 64854
Market Capitalization: 16.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 4