Erste Group Bank AG - Price History
Monthly price history for EBS.VI (Erste Group Bank AG)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €47.52 | €47.52 |
| April 2024 | €43.87 | €43.87 |
| March 2024 | €41.30 | €41.30 |
| February 2024 | €36.90 | €36.90 |
| January 2024 | €40.05 | €40.05 |
| December 2023 | €36.73 | €36.73 |
| November 2023 | €37.11 | €37.11 |
| October 2023 | €33.75 | €33.75 |
| September 2023 | €32.82 | €32.82 |
| August 2023 | €32.97 | €32.97 |
| July 2023 | €34.38 | €34.38 |
| June 2023 | €32.09 | €32.09 |
| May 2023 | €30.27 | €30.27 |
| April 2023 | €32.91 | €32.91 |
| March 2023 | €30.50 | €30.50 |
| February 2023 | €37.18 | €37.18 |
| January 2023 | €34.75 | €34.75 |
| December 2022 | €29.90 | €29.90 |
| November 2022 | €29.60 | €29.60 |
| October 2022 | €24.96 | €24.96 |
| September 2022 | €22.64 | €22.64 |
| August 2022 | €22.48 | €22.48 |
| July 2022 | €24.70 | €24.70 |
| June 2022 | €24.20 | €24.20 |
| May 2022 | €29.01 | €29.01 |
| April 2022 | €28.05 | €29.66 |
| March 2022 | €31.29 | €33.09 |
| February 2022 | €30.25 | €31.99 |
| January 2022 | €38.99 | €41.23 |
| December 2021 | €39.10 | €41.35 |
| November 2021 | €36.47 | €38.57 |
| October 2021 | €34.18 | €37.10 |
| September 2021 | €35.06 | €38.06 |
| August 2021 | €31.19 | €33.86 |
| July 2021 | €30.13 | €32.71 |
| June 2021 | €28.50 | €30.94 |
| May 2021 | €30.97 | €33.62 |
| April 2021 | €26.87 | €29.60 |
| March 2021 | €26.25 | €28.92 |
| February 2021 | €24.77 | €27.29 |
| January 2021 | €22.28 | €25.25 |
| December 2020 | €22.01 | €24.94 |
| November 2020 | €21.27 | €24.10 |
| October 2020 | €15.51 | €17.58 |
| September 2020 | €15.77 | €17.88 |
| August 2020 | €17.98 | €20.38 |
| July 2020 | €16.68 | €18.90 |
| June 2020 | €18.49 | €20.95 |
| May 2020 | €17.44 | €19.76 |
| April 2020 | €17.50 | €19.82 |
| March 2020 | €14.90 | €16.88 |
| February 2020 | €27.38 | €31.03 |
| January 2020 | €29.26 | €33.16 |
| December 2019 | €29.62 | €33.56 |
| November 2019 | €28.68 | €32.50 |
| October 2019 | €27.95 | €31.67 |
| September 2019 | €26.78 | €30.34 |
| August 2019 | €25.83 | €29.27 |
| July 2019 | €28.63 | €32.44 |
| June 2019 | €28.80 | €32.64 |
| May 2019 | €28.02 | €31.75 |
| April 2019 | €30.20 | €35.70 |
| March 2019 | €27.72 | €32.76 |
| February 2019 | €28.13 | €33.25 |
| January 2019 | €25.72 | €30.40 |
| December 2018 | €24.58 | €29.05 |
| November 2018 | €29.48 | €34.85 |
| October 2018 | €30.46 | €36 |
| September 2018 | €30.27 | €35.78 |
| August 2018 | €28.99 | €34.27 |
| July 2018 | €31.27 | €36.96 |
| June 2018 | €30.24 | €35.75 |
| May 2018 | €30.18 | €35.68 |
| April 2018 | €33.24 | €40.60 |
| March 2018 | €33.40 | €40.80 |
| February 2018 | €34.31 | €41.91 |
| January 2018 | €33.18 | €40.53 |
| December 2017 | €29.56 | €36.10 |
| November 2017 | €30 | €36.65 |
| October 2017 | €30.20 | €36.89 |
| September 2017 | €29.92 | €36.54 |
| August 2017 | €29.06 | €35.50 |
| July 2017 | €28.75 | €35.12 |
| June 2017 | €27.44 | €33.52 |
| May 2017 | €26.44 | €32.30 |
| April 2017 | €25.29 | €32.82 |
| March 2017 | €23.52 | €30.52 |
| February 2017 | €21.16 | €27.46 |
| January 2017 | €21.68 | €28.14 |
| December 2016 | €21.44 | €27.82 |
| November 2016 | €20.22 | €26.24 |
| October 2016 | €22.04 | €28.61 |
| September 2016 | €20.31 | €26.36 |
| August 2016 | €19.40 | €25.18 |
| July 2016 | €18.26 | €23.70 |
| June 2016 | €15.65 | €20.31 |
| May 2016 | €18.53 | €24.05 |
| April 2016 | €18.93 | €25.12 |
| March 2016 | €18.62 | €24.70 |
| February 2016 | €17.88 | €23.72 |
| January 2016 | €20.15 | €26.73 |
| December 2015 | €21.79 | €28.91 |
| November 2015 | €21.89 | €29.04 |
| October 2015 | €20.10 | €26.67 |
| September 2015 | €19.55 | €25.94 |
| August 2015 | €20.01 | €26.56 |
| July 2015 | €20.57 | €27.29 |
| June 2015 | €19.20 | €25.48 |
| May 2015 | €19.91 | €26.42 |
| April 2015 | €19.13 | €25.38 |
| March 2015 | €17.29 | €22.94 |
| February 2015 | €17.65 | €23.42 |
| January 2015 | €14.49 | €19.22 |
| December 2014 | €14.50 | €19.24 |
| November 2014 | €16.42 | €21.78 |
| October 2014 | €15.31 | €20.31 |
| September 2014 | €13.67 | €18.14 |
| August 2014 | €14.72 | €19.53 |
| July 2014 | €14.51 | €19.26 |
| June 2014 | €17.80 | €23.62 |
| May 2014 | €19.21 | €25.49 |
| April 2014 | €18.07 | €24.19 |
| March 2014 | €18.52 | €24.80 |
| February 2014 | €19.20 | €25.71 |
| January 2014 | €20.17 | €27 |
| December 2013 | €18.92 | €25.33 |
| November 2013 | €19.35 | €25.91 |
| October 2013 | €19.40 | €25.98 |
| September 2013 | €17.45 | €23.36 |
| August 2013 | €18.12 | €24.26 |
| July 2013 | €17.05 | €22.83 |
| June 2013 | €15.24 | €20.40 |
| May 2013 | €18.62 | €24.93 |
| April 2013 | €17.41 | €23.68 |
| March 2013 | €15.90 | €21.62 |
| February 2013 | €18.05 | €24.55 |
| January 2013 | €18.13 | €24.66 |
| December 2012 | €17.58 | €23.90 |
| November 2012 | €16.55 | €22.50 |
| October 2012 | €14.18 | €19.28 |
| September 2012 | €12.70 | €17.28 |
| August 2012 | €11.75 | €15.98 |
| July 2012 | €10.78 | €14.65 |
| June 2012 | €10.93 | €14.87 |
| May 2012 | €10.22 | €13.90 |
| April 2012 | €12.73 | €17.31 |
| March 2012 | €12.65 | €17.20 |
| February 2012 | €13.78 | €18.74 |
| January 2012 | €12.28 | €16.70 |
| December 2011 | €9.94 | €13.52 |
| November 2011 | €9.38 | €12.76 |
| October 2011 | €11.41 | €15.52 |
| September 2011 | €14.16 | €19.26 |
| August 2011 | €18.55 | €25.22 |
| July 2011 | €24.43 | €33.22 |
| June 2011 | €26.45 | €35.96 |
| May 2011 | €25.35 | €34.47 |
| April 2011 | €24.45 | €33.94 |
| March 2011 | €25.51 | €35.42 |
| February 2011 | €27.41 | €38.05 |
| January 2011 | €26.23 | €36.41 |
| December 2010 | €25.18 | €34.96 |
| November 2010 | €21.59 | €29.98 |
| October 2010 | €23.24 | €32.26 |
| September 2010 | €21.05 | €29.22 |
| August 2010 | €20.52 | €28.49 |
| July 2010 | €22.07 | €30.64 |
| June 2010 | €18.88 | €26.22 |
| May 2010 | €21.05 | €29.23 |
| April 2010 | €23.72 | €33.63 |
| March 2010 | €21.82 | €30.94 |
| February 2010 | €19.41 | €27.53 |
| January 2010 | €19.35 | €27.44 |
| December 2009 | €18.28 | €25.93 |
| November 2009 | €19 | €26.94 |
| October 2009 | €19.30 | €27.36 |
| September 2009 | €21.43 | €30.38 |
| August 2009 | €20.74 | €29.41 |
| July 2009 | €17.18 | €24.36 |
| June 2009 | €13.49 | €19.13 |
| May 2009 | €11.94 | €16.92 |
| April 2009 | €10.79 | €15.92 |
| March 2009 | €8.60 | €12.68 |
| February 2009 | €5.17 | €7.63 |
| January 2009 | €7.99 | €11.78 |
| December 2008 | €10.93 | €16.12 |
| November 2008 | €12.01 | €17.71 |
| October 2008 | €13.99 | €20.63 |
| September 2008 | €23.24 | €34.27 |
| August 2008 | €27.64 | €40.77 |
| July 2008 | €27.83 | €41.04 |
| June 2008 | €26.67 | €39.34 |
| May 2008 | €33.10 | €48.82 |
| April 2008 | €31.67 | €47.46 |
| March 2008 | €27.25 | €40.84 |
| February 2008 | €25.56 | €38.30 |
| January 2008 | €24.03 | €36.01 |
| December 2007 | €32.20 | €48.25 |
| November 2007 | €32.96 | €49.40 |
| October 2007 | €37.18 | €55.71 |
| September 2007 | €35.49 | €53.18 |
| August 2007 | €35.31 | €52.92 |
| July 2007 | €36.83 | €55.18 |
| June 2007 | €38.37 | €57.50 |
| May 2007 | €38.28 | €58 |
| April 2007 | €38.75 | €58.72 |
| March 2007 | €38.28 | €58 |
| February 2007 | €36.88 | €55.87 |
| January 2007 | €39.19 | €59.38 |
| December 2006 | €38.15 | €57.80 |
| November 2006 | €36.12 | €54.73 |
| October 2006 | €35.03 | €53.08 |
| September 2006 | €32.24 | €48.85 |
| August 2006 | €30.99 | €46.96 |
| July 2006 | €29.65 | €44.93 |
| June 2006 | €28.89 | €43.77 |
| May 2006 | €29.21 | €44.25 |
| April 2006 | €31.21 | €47.85 |
| March 2006 | €31.57 | €48.41 |
| February 2006 | €33.09 | €50.74 |
| January 2006 | €29.78 | €45.66 |
| December 2005 | €30.28 | €46.43 |
| November 2005 | €29.09 | €44.60 |
| October 2005 | €27.93 | €42.83 |
| September 2005 | €28.64 | €43.91 |
| August 2005 | €28.93 | €44.36 |
| July 2005 | €27.03 | €41.45 |
| June 2005 | €26.62 | €40.82 |
| May 2005 | €25.72 | €39.44 |
| April 2005 | €23.79 | €37 |
| March 2005 | €25.61 | €39.82 |
| February 2005 | €26.15 | €40.66 |
| January 2005 | €24.05 | €37.40 |
| December 2004 | €24.94 | €38.78 |
| November 2004 | €24.30 | €37.78 |
| October 2004 | €22.14 | €34.43 |
| September 2004 | €21.26 | €33.06 |
| August 2004 | €19.86 | €30.88 |
| July 2004 | €20.47 | €31.82 |
| June 2004 | €20.48 | €127.40 |
| May 2004 | €20.07 | €124.83 |
| April 2004 | €19.57 | €123.20 |
| March 2004 | €19.09 | €120.19 |
| February 2004 | €17.62 | €110.92 |
| January 2004 | €16.32 | €102.74 |
| December 2003 | €15.35 | €96.68 |
| November 2003 | €14.94 | €94.04 |
| October 2003 | €14.91 | €93.86 |
| September 2003 | €13.61 | €85.70 |
| August 2003 | €13.15 | €82.79 |
| July 2003 | €12.21 | €76.87 |
| June 2003 | €12.06 | €75.93 |
| May 2003 | €11.28 | €71.05 |
| April 2003 | €10.92 | €69.96 |
| March 2003 | €10.07 | €64.54 |
| February 2003 | €9.56 | €61.28 |
| January 2003 | €9.61 | €61.58 |
| December 2002 | €9.88 | €63.30 |
| November 2002 | €8.40 | €53.78 |
| October 2002 | €9.11 | €58.39 |
| September 2002 | €9.70 | €62.17 |
| August 2002 | €10.52 | €67.42 |
| July 2002 | €10.80 | €69.22 |
| June 2002 | €11.14 | €71.40 |
| May 2002 | €11.82 | €75.73 |
| April 2002 | €12.52 | €81.42 |
| March 2002 | €10.76 | €69.98 |
| February 2002 | €9.50 | €61.82 |
| January 2002 | €8.82 | €57.34 |
| December 2001 | €9 | €58.56 |
| November 2001 | €8.82 | €57.39 |
| October 2001 | €7.39 | €48.07 |
| September 2001 | €8.14 | €52.97 |
| August 2001 | €8.82 | €57.36 |
| July 2001 | €8.78 | €57.14 |
| June 2001 | €8.87 | €57.72 |
| May 2001 | €8.55 | €55.64 |
| April 2001 | €9.07 | €60.25 |
| March 2001 | €8.61 | €57.19 |
| February 2001 | €8.27 | €54.93 |
| January 2001 | €7.94 | €52.73 |
| December 2000 | €7.09 | €47.09 |
| November 2000 | €6.82 | €45.32 |
| October 2000 | €7.09 | €47.09 |
| September 2000 | €7.16 | €47.57 |
| August 2000 | €7.39 | €49.08 |
| July 2000 | €6.80 | €45.16 |
| June 2000 | €6.55 | €43.49 |
| May 2000 | €6.49 | €43.10 |
| April 2000 | €6.48 | €44.28 |
| March 2000 | €6.70 | €45.73 |
| February 2000 | €6.10 | €10.73 |
| January 2000 | €5.83 | €10.25 |
EBS.VI
Price: €47.52
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 5.68%
Payout Ratio: 39.71%
Payout Ratio Range:
Dividend Per Share: 2.70 EUR
Earnings Per Share: 7.28 EUR
P/E Ratio: 6.11
Exchange: VIE
Sector: Financial Services
Industry: Banks - Regional
Volume: 64854
Market Capitalization: 18.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 4