Electronic Arts Inc (ERT.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:32PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 128.44 | 129.18 | 128.18 | 129.06 | 129.06 | - |
| Jun 20, 2024 | 128.92 | 129.24 | 128.40 | 129.24 | 129.24 | - |
| Jun 19, 2024 | 128.26 | 128.50 | 128.26 | 128.34 | 128.34 | - |
| Jun 18, 2024 | 127.84 | 128.12 | 127.46 | 127.96 | 127.96 | - |
| Jun 17, 2024 | 126.70 | 127.32 | 126.34 | 127.14 | 127.14 | - |
| Jun 14, 2024 | 126.06 | 126.88 | 126.06 | 126.42 | 126.42 | - |
| Jun 13, 2024 | 125.42 | 127.24 | 124.88 | 126.38 | 126.38 | - |
| Jun 12, 2024 | 126.94 | 126.94 | 125.28 | 125.28 | 125.28 | - |
| Jun 11, 2024 | 126.00 | 127.24 | 126.00 | 127.24 | 127.24 | - |
| Jun 10, 2024 | 126.76 | 126.76 | 126.02 | 126.02 | 126.02 | - |
| Jun 07, 2024 | 125.82 | 127.72 | 125.76 | 127.72 | 127.72 | - |
| Jun 06, 2024 | 126.26 | 126.92 | 125.66 | 126.80 | 126.80 | - |
| Jun 05, 2024 | 125.40 | 126.62 | 125.26 | 126.62 | 126.62 | - |
| Jun 04, 2024 | 121.42 | 123.76 | 121.40 | 123.76 | 123.76 | - |
| Jun 03, 2024 | 122.34 | 123.70 | 122.28 | 122.34 | 122.34 | - |
| May 31, 2024 | 120.42 | 120.66 | 119.50 | 119.50 | 119.50 | - |
| May 30, 2024 | 121.00 | 122.06 | 120.38 | 120.38 | 120.38 | - |
| May 29, 2024 | 120.68 | 122.70 | 120.46 | 122.38 | 122.38 | - |
| May 29, 2024 | 0.19 Dividend | |||||
| May 28, 2024 | 123.30 | 123.44 | 121.64 | 121.64 | 121.45 | - |
| May 27, 2024 | 123.98 | 124.02 | 123.80 | 123.80 | 123.61 | - |
| May 24, 2024 | 123.96 | 124.28 | 123.74 | 124.28 | 124.09 | - |
| May 23, 2024 | 124.66 | 124.66 | 123.98 | 123.98 | 123.79 | - |
| May 22, 2024 | 118.38 | 124.30 | 118.24 | 123.78 | 123.59 | - |
| May 21, 2024 | 117.78 | 118.24 | 117.62 | 118.24 | 118.06 | - |
| May 20, 2024 | 117.18 | 117.28 | 116.90 | 116.90 | 116.72 | - |
| May 17, 2024 | 118.56 | 118.78 | 116.66 | 116.66 | 116.48 | - |
| May 16, 2024 | 116.90 | 118.20 | 116.90 | 118.20 | 118.02 | - |
| May 15, 2024 | 116.52 | 117.68 | 115.88 | 117.68 | 117.50 | - |
| May 14, 2024 | 116.88 | 116.92 | 116.72 | 116.72 | 116.54 | - |
| May 13, 2024 | 117.94 | 118.32 | 117.54 | 117.54 | 117.36 | - |
| May 10, 2024 | 117.68 | 117.94 | 117.52 | 117.74 | 117.56 | - |
| May 09, 2024 | 115.86 | 117.64 | 115.86 | 117.14 | 116.96 | - |
| May 08, 2024 | 116.64 | 118.18 | 115.88 | 118.18 | 118.00 | - |
| May 07, 2024 | 120.88 | 121.70 | 120.78 | 121.10 | 120.91 | - |
| May 06, 2024 | 119.92 | 120.42 | 119.92 | 120.42 | 120.23 | - |
| May 03, 2024 | 119.96 | 120.04 | 119.32 | 120.04 | 119.85 | - |
| May 02, 2024 | 119.88 | 119.98 | 119.02 | 119.04 | 118.85 | - |
| Apr 30, 2024 | 119.10 | 119.10 | 118.40 | 118.50 | 118.31 | - |
| Apr 29, 2024 | 119.24 | 120.00 | 119.24 | 119.30 | 119.11 | - |
| Apr 26, 2024 | 118.94 | 120.08 | 117.38 | 119.72 | 119.53 | - |
| Apr 25, 2024 | 119.42 | 119.50 | 118.26 | 118.26 | 118.08 | - |
| Apr 24, 2024 | 119.26 | 119.26 | 118.28 | 118.78 | 118.59 | - |
| Apr 23, 2024 | 118.80 | 119.26 | 118.60 | 119.26 | 119.07 | - |
| Apr 22, 2024 | 119.70 | 120.04 | 119.20 | 119.20 | 119.01 | - |
| Apr 19, 2024 | 116.62 | 118.96 | 116.62 | 118.84 | 118.65 | 5 |
| Apr 18, 2024 | 118.56 | 118.56 | 117.48 | 117.48 | 117.30 | - |
| Apr 17, 2024 | 118.54 | 119.22 | 118.42 | 119.22 | 119.03 | - |
| Apr 16, 2024 | 119.20 | 119.28 | 119.00 | 119.28 | 119.09 | - |
| Apr 15, 2024 | 120.12 | 120.14 | 119.30 | 119.30 | 119.11 | - |
| Apr 12, 2024 | 120.22 | 121.02 | 120.04 | 120.04 | 119.85 | - |
| Apr 11, 2024 | 119.96 | 120.76 | 119.86 | 120.76 | 120.57 | - |
| Apr 10, 2024 | 120.04 | 120.18 | 119.50 | 120.18 | 119.99 | - |
| Apr 09, 2024 | 119.44 | 120.76 | 119.24 | 120.44 | 120.25 | - |
| Apr 08, 2024 | 119.84 | 119.94 | 119.56 | 119.56 | 119.37 | - |
| Apr 05, 2024 | 119.54 | 120.22 | 119.34 | 120.22 | 120.03 | - |
| Apr 04, 2024 | 122.12 | 122.12 | 120.92 | 120.92 | 120.73 | - |
| Apr 03, 2024 | 121.84 | 122.46 | 121.84 | 122.46 | 122.27 | - |
| Apr 02, 2024 | 123.76 | 123.76 | 122.26 | 122.76 | 122.57 | - |
| Mar 28, 2024 | 121.00 | 123.10 | 121.00 | 122.98 | 122.79 | - |
| Mar 27, 2024 | 120.78 | 121.40 | 120.78 | 120.98 | 120.79 | - |
| Mar 26, 2024 | 120.10 | 120.86 | 120.02 | 120.50 | 120.31 | - |
| Mar 25, 2024 | 121.30 | 121.46 | 120.18 | 120.74 | 120.55 | - |
| Mar 22, 2024 | 122.08 | 122.26 | 121.92 | 121.92 | 121.73 | - |
| Mar 21, 2024 | 121.76 | 122.92 | 120.62 | 122.50 | 122.31 | - |
| Mar 20, 2024 | 121.88 | 122.42 | 121.32 | 121.32 | 121.13 | - |
| Mar 19, 2024 | 121.22 | 122.48 | 121.08 | 122.48 | 122.29 | - |
| Mar 18, 2024 | 123.54 | 123.54 | 122.12 | 122.42 | 122.23 | - |
| Mar 15, 2024 | 123.10 | 123.96 | 123.08 | 123.42 | 123.23 | - |
| Mar 14, 2024 | 124.98 | 125.26 | 123.46 | 123.82 | 123.63 | - |
| Mar 13, 2024 | 124.04 | 125.82 | 123.74 | 125.82 | 125.62 | - |
| Mar 12, 2024 | 125.02 | 125.32 | 124.78 | 124.78 | 124.59 | - |
| Mar 11, 2024 | 123.02 | 125.48 | 122.84 | 125.48 | 125.28 | - |
| Mar 08, 2024 | 123.00 | 123.58 | 122.88 | 122.88 | 122.69 | - |
| Mar 07, 2024 | 123.22 | 124.34 | 123.22 | 123.54 | 123.35 | - |
| Mar 06, 2024 | 125.34 | 125.54 | 124.02 | 124.58 | 124.39 | - |
| Mar 05, 2024 | 126.92 | 127.24 | 124.60 | 125.72 | 125.52 | - |
| Mar 04, 2024 | 129.50 | 129.60 | 128.26 | 128.26 | 128.06 | - |
| Mar 01, 2024 | 128.92 | 129.82 | 128.14 | 129.82 | 129.62 | - |
| Feb 29, 2024 | 129.14 | 129.68 | 127.78 | 127.84 | 127.64 | - |
| Feb 28, 2024 | 128.24 | 129.34 | 128.08 | 129.34 | 129.14 | - |
| Feb 27, 2024 | 130.62 | 130.90 | 128.16 | 128.16 | 127.96 | - |
| Feb 27, 2024 | 0.19 Dividend | |||||
| Feb 26, 2024 | 130.92 | 131.76 | 130.16 | 131.76 | 131.36 | - |
| Feb 23, 2024 | 132.00 | 132.14 | 131.54 | 131.54 | 131.15 | - |
| Feb 22, 2024 | 130.26 | 132.70 | 129.90 | 132.70 | 132.30 | - |
| Feb 21, 2024 | 129.70 | 129.88 | 129.70 | 129.88 | 129.49 | - |
| Feb 20, 2024 | 130.96 | 131.04 | 129.20 | 129.90 | 129.51 | - |
| Feb 19, 2024 | 131.80 | 132.08 | 131.52 | 131.52 | 131.13 | - |
| Feb 16, 2024 | 133.70 | 133.82 | 132.90 | 133.16 | 132.76 | - |
| Feb 15, 2024 | 133.12 | 133.62 | 132.62 | 133.62 | 133.22 | - |
| Feb 14, 2024 | 129.48 | 132.84 | 129.44 | 131.98 | 131.58 | - |
| Feb 13, 2024 | 127.18 | 129.90 | 126.72 | 129.90 | 129.51 | - |
| Feb 12, 2024 | 129.72 | 130.16 | 129.26 | 129.68 | 129.29 | - |
| Feb 09, 2024 | 128.20 | 130.00 | 128.20 | 130.00 | 129.61 | 10 |
| Feb 08, 2024 | 126.40 | 127.82 | 126.26 | 127.82 | 127.44 | - |
| Feb 07, 2024 | 125.10 | 127.20 | 125.06 | 127.08 | 126.70 | - |
| Feb 06, 2024 | 125.36 | 126.00 | 125.26 | 126.00 | 125.62 | - |
| Feb 05, 2024 | 126.00 | 126.44 | 125.64 | 125.70 | 125.32 | - |
| Feb 02, 2024 | 127.24 | 127.24 | 125.40 | 125.40 | 125.02 | - |
| *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.