Electronic Arts Inc (ERT.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | - |
| May 16, 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
| May 15, 2024 | 116.66 | 116.66 | 116.66 | 116.66 | 116.66 | - |
| May 14, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| May 13, 2024 | 118.04 | 118.04 | 118.04 | 118.04 | 118.04 | - |
| May 10, 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
| May 09, 2024 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | - |
| May 08, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| May 07, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| May 06, 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
| May 03, 2024 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | - |
| May 02, 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
| Apr 30, 2024 | 119.22 | 119.22 | 119.22 | 119.22 | 119.22 | - |
| Apr 29, 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
| Apr 26, 2024 | 119.08 | 119.08 | 119.08 | 119.08 | 119.08 | - |
| Apr 25, 2024 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | - |
| Apr 24, 2024 | 119.36 | 119.36 | 119.36 | 119.36 | 119.36 | - |
| Apr 23, 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
| Apr 22, 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
| Apr 19, 2024 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | - |
| Apr 18, 2024 | 118.62 | 118.62 | 118.62 | 118.62 | 118.62 | - |
| Apr 17, 2024 | 118.62 | 118.62 | 118.62 | 118.62 | 118.62 | - |
| Apr 16, 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
| Apr 15, 2024 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - |
| Apr 12, 2024 | 120.42 | 120.42 | 120.42 | 120.42 | 120.42 | - |
| Apr 11, 2024 | 120.14 | 120.14 | 120.14 | 120.14 | 120.14 | - |
| Apr 10, 2024 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - |
| Apr 09, 2024 | 119.54 | 119.54 | 119.54 | 119.54 | 119.54 | - |
| Apr 08, 2024 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | - |
| Apr 05, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 3 |
| Apr 04, 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | - |
| Apr 03, 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | - |
| Apr 02, 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
| Mar 28, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
| Mar 27, 2024 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - |
| Mar 26, 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
| Mar 25, 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
| Mar 22, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
| Mar 21, 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | - |
| Mar 20, 2024 | 122.04 | 122.04 | 122.04 | 122.04 | 122.04 | - |
| Mar 19, 2024 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | - |
| Mar 18, 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
| Mar 15, 2024 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | - |
| Mar 14, 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | - |
| Mar 13, 2024 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | - |
| Mar 12, 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | - |
| Mar 11, 2024 | 123.26 | 123.26 | 123.26 | 123.26 | 123.26 | - |
| Mar 08, 2024 | 123.18 | 123.18 | 123.18 | 123.18 | 123.18 | - |
| Mar 07, 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
| Mar 06, 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | - |
| Mar 05, 2024 | 127.02 | 127.02 | 127.02 | 127.02 | 127.02 | - |
| Mar 04, 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
| Mar 01, 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
| Feb 29, 2024 | 129.02 | 129.02 | 129.02 | 129.02 | 129.02 | - |
| Feb 28, 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
| Feb 27, 2024 | 130.82 | 130.82 | 130.82 | 130.82 | 130.82 | - |
| Feb 27, 2024 | 0.19 Dividend | |||||
| Feb 26, 2024 | 131.06 | 131.06 | 131.06 | 131.06 | 130.87 | - |
| Feb 23, 2024 | 132.18 | 132.18 | 132.18 | 132.18 | 131.99 | - |
| Feb 22, 2024 | 130.28 | 130.28 | 130.28 | 130.28 | 130.09 | - |
| Feb 21, 2024 | 129.84 | 129.84 | 129.84 | 129.84 | 129.65 | - |
| Feb 20, 2024 | 131.08 | 131.08 | 131.08 | 131.08 | 130.89 | - |
| Feb 19, 2024 | 131.86 | 131.86 | 131.86 | 131.86 | 131.67 | - |
| Feb 16, 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.65 | - |
| Feb 15, 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 133.13 | - |
| Feb 14, 2024 | 129.66 | 129.66 | 129.66 | 129.66 | 129.47 | - |
| Feb 13, 2024 | 127.34 | 127.34 | 127.34 | 127.34 | 127.16 | - |
| Feb 12, 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.71 | - |
| Feb 09, 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.13 | - |
| Feb 08, 2024 | 126.58 | 126.58 | 126.58 | 126.58 | 126.40 | - |
| Feb 07, 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.06 | - |
| Feb 06, 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.34 | - |
| Feb 05, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.02 | - |
| Feb 02, 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 127.20 | - |
| Feb 01, 2024 | 127.34 | 127.34 | 127.34 | 127.34 | 127.16 | - |
| Jan 31, 2024 | 123.52 | 123.52 | 123.52 | 123.52 | 123.34 | - |
| Jan 30, 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.51 | - |
| Jan 29, 2024 | 128.44 | 128.44 | 128.44 | 128.44 | 128.25 | - |
| Jan 26, 2024 | 127.06 | 127.06 | 127.06 | 127.06 | 126.88 | - |
| Jan 25, 2024 | 126.42 | 126.42 | 126.42 | 126.42 | 126.24 | - |
| Jan 24, 2024 | 128.46 | 128.46 | 128.46 | 128.46 | 128.27 | - |
| Jan 23, 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.76 | - |
| Jan 22, 2024 | 126.68 | 126.68 | 126.68 | 126.68 | 126.50 | - |
| Jan 19, 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.72 | - |
| Jan 18, 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.04 | - |
| Jan 17, 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.78 | - |
| Jan 16, 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.20 | - |
| Jan 15, 2024 | 125.04 | 125.04 | 125.04 | 125.04 | 124.86 | - |
| Jan 12, 2024 | 125.04 | 125.04 | 125.04 | 125.04 | 124.86 | - |
| Jan 11, 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.34 | - |
| Jan 10, 2024 | 125.68 | 125.68 | 125.68 | 125.68 | 125.50 | - |
| Jan 09, 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.02 | - |
| Jan 08, 2024 | 123.54 | 123.54 | 123.54 | 123.54 | 123.36 | - |
| Jan 05, 2024 | 123.84 | 123.84 | 123.84 | 123.84 | 123.66 | - |
| Jan 04, 2024 | 124.06 | 124.06 | 124.06 | 124.06 | 123.88 | 1 |
| Jan 03, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.32 | - |
| Jan 02, 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 123.56 | - |
| Dec 29, 2023 | 123.38 | 123.38 | 123.38 | 123.38 | 123.20 | - |
| Dec 28, 2023 | 122.96 | 122.96 | 122.96 | 122.96 | 122.78 | - |
| Dec 27, 2023 | 124.12 | 124.12 | 124.12 | 124.12 | 123.94 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.