Electronic Arts Inc. (ERT.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 119.12 | 120.20 | 119.12 | 120.00 | 120.00 | 512 |
| May 02, 2024 | 120.18 | 120.18 | 118.60 | 118.80 | 118.80 | 14 |
| Apr 30, 2024 | 118.64 | 118.64 | 118.64 | 118.64 | 118.64 | - |
| Apr 29, 2024 | 119.38 | 119.94 | 119.04 | 119.82 | 119.82 | 131 |
| Apr 26, 2024 | 118.78 | 120.32 | 118.52 | 120.12 | 120.12 | 236 |
| Apr 25, 2024 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | - |
| Apr 24, 2024 | 119.02 | 119.02 | 119.02 | 119.02 | 119.02 | 2 |
| Apr 23, 2024 | 119.06 | 119.06 | 119.06 | 119.06 | 119.06 | - |
| Apr 22, 2024 | 119.82 | 120.00 | 119.60 | 119.60 | 119.60 | 167 |
| Apr 19, 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
| Apr 18, 2024 | 118.38 | 118.38 | 118.38 | 118.38 | 118.38 | - |
| Apr 17, 2024 | 118.78 | 119.26 | 118.78 | 119.26 | 119.26 | 1 |
| Apr 16, 2024 | 119.74 | 119.74 | 119.16 | 119.48 | 119.48 | 40 |
| Apr 15, 2024 | 120.88 | 120.88 | 119.78 | 120.60 | 120.60 | 170 |
| Apr 12, 2024 | 120.74 | 120.74 | 120.74 | 120.74 | 120.74 | - |
| Apr 11, 2024 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | - |
| Apr 10, 2024 | 119.74 | 120.52 | 119.72 | 120.40 | 120.40 | 499 |
| Apr 09, 2024 | 119.86 | 120.56 | 119.86 | 120.56 | 120.56 | 38 |
| Apr 08, 2024 | 120.42 | 120.42 | 119.98 | 119.98 | 119.98 | 1 |
| Apr 05, 2024 | 119.10 | 120.12 | 119.10 | 120.12 | 120.12 | 8 |
| Apr 04, 2024 | 122.58 | 122.94 | 121.18 | 121.18 | 121.18 | 62 |
| Apr 03, 2024 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | - |
| Apr 02, 2024 | 124.12 | 124.20 | 122.24 | 122.82 | 122.82 | 65 |
| Mar 28, 2024 | 122.22 | 123.04 | 122.22 | 122.78 | 122.78 | 12 |
| Mar 27, 2024 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | - |
| Mar 26, 2024 | 121.00 | 121.00 | 120.60 | 120.60 | 120.60 | 50 |
| Mar 25, 2024 | 121.44 | 121.44 | 120.96 | 120.96 | 120.96 | 3 |
| Mar 22, 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | - |
| Mar 21, 2024 | 121.16 | 121.16 | 121.16 | 121.16 | 121.16 | 20 |
| Mar 20, 2024 | 122.22 | 122.22 | 121.86 | 121.86 | 121.86 | 2 |
| Mar 19, 2024 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | - |
| Mar 18, 2024 | 123.12 | 123.76 | 122.66 | 122.66 | 122.66 | 76 |
| Mar 15, 2024 | 124.58 | 124.58 | 122.96 | 123.14 | 123.14 | 50 |
| Mar 14, 2024 | 125.34 | 125.34 | 123.72 | 123.72 | 123.72 | 25 |
| Mar 13, 2024 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | - |
| Mar 12, 2024 | 125.92 | 125.92 | 124.62 | 124.62 | 124.62 | 57 |
| Mar 11, 2024 | 124.00 | 125.66 | 124.00 | 125.64 | 125.64 | 80 |
| Mar 08, 2024 | 123.14 | 123.62 | 123.14 | 123.62 | 123.62 | 2 |
| Mar 07, 2024 | 124.00 | 124.78 | 123.04 | 123.04 | 123.04 | 235 |
| Mar 06, 2024 | 124.70 | 125.24 | 123.98 | 124.60 | 124.60 | 62 |
| Mar 05, 2024 | 128.04 | 128.20 | 125.84 | 126.44 | 126.44 | 240 |
| Mar 04, 2024 | 130.44 | 130.44 | 128.80 | 128.96 | 128.96 | 5 |
| Mar 01, 2024 | 129.38 | 129.42 | 128.12 | 129.42 | 129.42 | 184 |
| Feb 29, 2024 | 127.80 | 128.66 | 127.80 | 127.98 | 127.98 | 9 |
| Feb 28, 2024 | 129.16 | 129.16 | 129.16 | 129.16 | 129.16 | - |
| Feb 27, 2024 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | - |
| Feb 27, 2024 | 0.19 Dividend | |||||
| Feb 26, 2024 | 131.84 | 131.84 | 130.88 | 130.88 | 130.69 | 2 |
| Feb 23, 2024 | 132.86 | 133.36 | 131.88 | 131.88 | 131.69 | 824 |
| Feb 22, 2024 | 130.78 | 132.56 | 130.78 | 132.56 | 132.37 | 192 |
| Feb 21, 2024 | 129.88 | 129.88 | 129.88 | 129.88 | 129.69 | - |
| Feb 20, 2024 | 131.42 | 131.42 | 130.56 | 130.56 | 130.37 | 2 |
| Feb 19, 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.21 | - |
| Feb 16, 2024 | 133.86 | 133.86 | 132.92 | 133.16 | 132.97 | 5 |
| Feb 15, 2024 | 132.76 | 133.96 | 132.76 | 133.76 | 133.57 | 101 |
| Feb 14, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.81 | 13 |
| Feb 13, 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.43 | - |
| Feb 12, 2024 | 130.46 | 130.46 | 129.68 | 129.68 | 129.49 | 104 |
| Feb 09, 2024 | 129.00 | 129.58 | 128.66 | 129.58 | 129.39 | 52 |
| Feb 08, 2024 | 127.58 | 127.62 | 127.58 | 127.62 | 127.43 | 1 |
| Feb 07, 2024 | 126.28 | 127.28 | 126.28 | 127.24 | 127.06 | 355 |
| Feb 06, 2024 | 125.08 | 126.12 | 125.08 | 126.12 | 125.94 | 2 |
| Feb 05, 2024 | 125.64 | 125.84 | 125.64 | 125.84 | 125.66 | 1 |
| Feb 02, 2024 | 126.90 | 126.92 | 125.78 | 126.52 | 126.34 | 373 |
| Feb 01, 2024 | 135.00 | 135.00 | 124.82 | 125.40 | 125.22 | 15 |
| Jan 31, 2024 | 124.28 | 124.28 | 124.00 | 124.00 | 123.82 | 17 |
| Jan 30, 2024 | 128.68 | 128.68 | 127.54 | 127.86 | 127.67 | 215 |
| Jan 29, 2024 | 129.38 | 129.38 | 128.50 | 128.50 | 128.31 | 355 |
| Jan 26, 2024 | 128.22 | 128.22 | 128.22 | 128.22 | 128.03 | - |
| Jan 25, 2024 | 128.26 | 128.26 | 128.26 | 128.26 | 128.07 | - |
| Jan 24, 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.02 | - |
| Jan 23, 2024 | 128.20 | 128.20 | 127.92 | 127.98 | 127.79 | 110 |
| Jan 22, 2024 | 126.82 | 127.68 | 125.80 | 127.08 | 126.90 | 287 |
| Jan 19, 2024 | 126.52 | 126.52 | 126.52 | 126.52 | 126.34 | - |
| Jan 18, 2024 | 125.38 | 126.38 | 125.38 | 126.38 | 126.20 | 84 |
| Jan 17, 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.76 | - |
| Jan 16, 2024 | 127.28 | 127.28 | 126.56 | 126.56 | 126.38 | 28 |
| Jan 15, 2024 | 126.88 | 126.88 | 125.56 | 125.56 | 125.38 | 4 |
| Jan 12, 2024 | 125.64 | 125.66 | 125.64 | 125.66 | 125.48 | 23 |
| Jan 11, 2024 | 125.48 | 125.48 | 125.32 | 125.32 | 125.14 | 80 |
| Jan 10, 2024 | 125.46 | 125.54 | 125.46 | 125.54 | 125.36 | 1 |
| Jan 09, 2024 | 124.88 | 126.72 | 124.88 | 126.70 | 126.52 | 83 |
| Jan 08, 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 123.56 | - |
| Jan 05, 2024 | 123.18 | 124.34 | 123.18 | 124.12 | 123.94 | 3 |
| Jan 04, 2024 | 123.96 | 124.40 | 123.94 | 124.40 | 124.22 | 37 |
| Jan 03, 2024 | 124.62 | 124.62 | 124.28 | 124.28 | 124.10 | 28 |
| Jan 02, 2024 | 124.32 | 124.32 | 123.52 | 123.84 | 123.66 | 24 |
| Dec 29, 2023 | 124.60 | 124.60 | 124.02 | 124.02 | 123.84 | 2 |
| Dec 28, 2023 | 123.82 | 123.82 | 123.64 | 123.74 | 123.56 | 89 |
| Dec 27, 2023 | 125.44 | 125.44 | 125.44 | 125.44 | 125.26 | - |
| Dec 22, 2023 | 124.74 | 125.44 | 124.74 | 125.44 | 125.26 | 1 |
| Dec 21, 2023 | 125.18 | 125.36 | 124.94 | 125.28 | 125.10 | 33 |
| Dec 20, 2023 | 126.12 | 126.34 | 126.08 | 126.34 | 126.16 | 2 |
| Dec 19, 2023 | 125.78 | 126.64 | 125.44 | 126.26 | 126.08 | 449 |
| Dec 18, 2023 | 127.22 | 127.22 | 127.22 | 127.22 | 127.04 | - |
| Dec 15, 2023 | 128.54 | 129.26 | 128.28 | 128.28 | 128.09 | 101 |
| Dec 14, 2023 | 130.48 | 130.48 | 128.26 | 128.50 | 128.31 | 50 |
| Dec 13, 2023 | 130.00 | 132.00 | 130.00 | 131.38 | 131.19 | 148 |
| Dec 12, 2023 | 129.96 | 130.00 | 128.84 | 129.96 | 129.77 | 432 |
| Dec 11, 2023 | 127.68 | 129.62 | 126.36 | 129.62 | 129.43 | 377 |
| *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.