Frankfurt - Delayed Quote EUR

Electronic Arts Inc. (ERT.F)

118.34 -0.32 (-0.27%)
At close: April 18 at 3:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 118.58 118.58 118.34 118.34 118.34 134
Apr 17, 2024 118.66 118.66 118.66 118.66 118.66 -
Apr 16, 2024 119.24 119.38 119.24 119.24 119.24 150
Apr 15, 2024 120.24 120.24 120.10 120.10 120.10 4
Apr 12, 2024 120.40 120.40 120.40 120.40 120.40 -
Apr 11, 2024 120.06 120.64 120.06 120.64 120.64 3
Apr 10, 2024 120.18 120.18 119.54 119.54 119.54 150
Apr 9, 2024 119.56 119.56 119.56 119.56 119.56 -
Apr 8, 2024 119.94 119.94 119.94 119.94 119.94 -
Apr 5, 2024 119.70 120.00 119.70 120.00 120.00 10
Apr 4, 2024 122.26 122.26 122.26 122.26 122.26 -
Apr 3, 2024 121.94 121.94 121.94 121.94 121.94 -
Apr 2, 2024 123.98 123.98 123.58 123.58 123.58 3
Mar 28, 2024 121.14 121.14 121.14 121.14 121.14 -
Mar 27, 2024 120.90 120.90 120.90 120.90 120.90 -
Mar 26, 2024 120.24 120.24 120.24 120.24 120.24 -
Mar 25, 2024 121.40 121.40 120.76 120.76 120.76 421
Mar 22, 2024 122.22 122.22 122.22 122.22 122.22 -
Mar 21, 2024 121.92 122.50 121.92 122.50 122.50 4
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 123.72 123.72 123.72 123.72 123.72 -
Mar 15, 2024 123.22 123.22 123.22 123.22 123.22 -
Mar 14, 2024 125.12 125.12 125.12 125.12 125.12 -
Mar 13, 2024 124.16 124.16 124.16 124.16 124.16 -
Mar 12, 2024 125.16 125.16 125.16 125.16 125.16 -
Mar 11, 2024 123.14 123.14 123.14 123.14 123.14 -
Mar 8, 2024 123.16 123.54 123.16 123.30 123.30 65
Mar 7, 2024 123.34 124.40 123.34 124.40 124.40 1
Mar 6, 2024 125.54 125.54 125.54 125.54 125.54 -
Mar 5, 2024 127.18 127.18 127.10 127.10 127.10 40
Mar 4, 2024 129.60 130.02 128.52 128.52 128.52 20
Mar 1, 2024 129.18 129.18 129.18 129.18 129.18 -
Feb 29, 2024 128.84 128.84 128.84 128.84 128.84 -
Feb 28, 2024 128.38 129.08 128.38 128.88 128.88 44
Feb 27, 2024 0.19 Dividend
Feb 27, 2024 130.76 130.76 130.76 130.76 130.76 -
Feb 26, 2024 131.06 131.26 131.06 131.26 131.07 30
Feb 23, 2024 132.24 132.24 132.24 132.24 132.05 -
Feb 22, 2024 130.40 130.40 130.40 130.40 130.21 -
Feb 21, 2024 129.86 129.86 129.86 129.86 129.67 -
Feb 20, 2024 131.12 131.12 130.98 130.98 130.79 10
Feb 19, 2024 131.92 131.92 131.92 131.92 131.73 -
Feb 16, 2024 133.84 133.90 133.84 133.90 133.71 5
Feb 15, 2024 133.30 133.30 133.26 133.26 133.07 5
Feb 14, 2024 129.68 129.80 129.68 129.80 129.61 263
Feb 13, 2024 127.34 128.28 127.34 128.28 128.09 30
Feb 12, 2024 129.96 129.96 129.96 129.96 129.77 -
Feb 9, 2024 128.34 130.30 128.34 130.30 130.11 62
Feb 8, 2024 126.54 127.20 126.54 127.20 127.02 100
Feb 7, 2024 125.22 125.22 125.22 125.22 125.04 -
Feb 6, 2024 125.46 125.46 125.46 125.46 125.28 -
Feb 5, 2024 126.20 126.20 126.20 126.20 126.02 -
Feb 2, 2024 127.38 127.38 127.38 127.38 127.20 -
Feb 1, 2024 127.40 127.40 127.40 127.40 127.22 -
Jan 31, 2024 123.52 124.02 123.52 124.02 123.84 60
Jan 30, 2024 127.74 127.74 127.62 127.62 127.44 1
Jan 29, 2024 128.40 128.40 128.40 128.40 128.21 -
Jan 26, 2024 127.04 127.04 127.04 127.04 126.86 -
Jan 25, 2024 126.38 126.38 126.38 126.38 126.20 -
Jan 24, 2024 128.50 128.50 128.50 128.50 128.31 -
Jan 23, 2024 125.90 127.06 125.90 127.06 126.88 71
Jan 22, 2024 126.70 126.70 126.70 126.70 126.52 20
Jan 19, 2024 126.88 127.50 126.88 127.50 127.32 59
Jan 18, 2024 125.22 126.08 125.22 126.08 125.90 18
Jan 17, 2024 124.94 124.94 124.94 124.94 124.76 -
Jan 16, 2024 125.40 125.40 125.40 125.40 125.22 -
Jan 15, 2024 125.80 125.80 125.80 125.80 125.62 -
Jan 12, 2024 125.16 125.80 125.16 125.80 125.62 10
Jan 11, 2024 125.44 125.44 125.16 125.16 124.98 150
Jan 10, 2024 125.62 125.62 125.62 125.62 125.44 -
Jan 9, 2024 124.16 124.16 124.16 124.16 123.98 -
Jan 8, 2024 123.46 124.06 123.46 124.06 123.88 300
Jan 5, 2024 123.84 124.46 123.84 124.40 124.22 14
Jan 4, 2024 124.06 124.54 122.78 124.54 124.36 410
Jan 3, 2024 123.50 123.50 123.50 123.50 123.32 -
Jan 2, 2024 123.86 123.86 123.86 123.86 123.68 -
Dec 29, 2023 123.36 123.36 123.18 123.18 123.00 -
Dec 28, 2023 122.96 122.96 122.96 122.96 122.78 -
Dec 27, 2023 124.12 124.12 122.96 122.96 122.78 30
Dec 22, 2023 124.76 124.76 121.74 121.74 121.56 12
Dec 21, 2023 125.04 125.12 125.04 125.12 124.94 10
Dec 20, 2023 126.26 126.26 126.26 126.26 126.08 -
Dec 19, 2023 125.96 125.96 125.96 125.96 125.78 -
Dec 18, 2023 127.04 127.04 127.04 127.04 126.86 150
Dec 15, 2023 128.24 128.24 128.24 128.24 128.05 -
Dec 14, 2023 131.02 131.02 131.02 131.02 130.83 -
Dec 13, 2023 129.92 131.28 129.92 131.10 130.91 65
Dec 12, 2023 129.00 129.00 128.66 128.66 128.47 75
Dec 11, 2023 126.80 129.00 126.80 129.00 128.81 25
Dec 8, 2023 125.14 125.14 125.14 125.14 124.96 -
Dec 7, 2023 126.96 126.96 126.96 126.96 126.78 10
Dec 6, 2023 127.52 127.52 127.50 127.50 127.32 27
Dec 5, 2023 126.26 126.26 126.26 126.26 126.08 -
Dec 4, 2023 126.02 126.18 126.02 126.18 126.00 20
Dec 1, 2023 126.02 127.30 126.02 127.30 127.12 22
Nov 30, 2023 125.08 125.08 125.08 125.08 124.90 8
Nov 29, 2023 123.50 123.50 123.50 123.50 123.32 -
Nov 28, 2023 0.19 Dividend
Nov 28, 2023 124.76 124.76 124.76 124.76 124.58 -
Nov 27, 2023 124.08 125.56 124.08 125.56 125.19 63
Nov 24, 2023 124.48 124.48 124.48 124.48 124.11 -
Nov 23, 2023 124.64 124.64 124.64 124.64 124.27 -
Nov 22, 2023 124.24 124.24 124.24 124.24 123.87 -
Nov 21, 2023 123.32 124.02 123.32 124.02 123.65 45
Nov 20, 2023 121.78 122.96 121.78 122.96 122.60 8
Nov 17, 2023 122.56 122.56 122.56 122.56 122.20 -
Nov 16, 2023 123.64 123.64 123.54 123.54 123.17 5
Nov 15, 2023 123.70 123.72 123.70 123.72 123.35 10
Nov 14, 2023 123.94 123.94 123.94 123.94 123.57 -
Nov 13, 2023 123.38 123.38 123.38 123.38 123.01 -
Nov 10, 2023 122.76 123.10 122.76 123.10 122.74 340
Nov 9, 2023 121.78 122.48 121.78 122.48 122.12 30
Nov 8, 2023 120.86 122.48 120.86 122.48 122.12 51
Nov 7, 2023 119.98 122.56 119.98 122.56 122.20 261
Nov 6, 2023 120.50 120.50 120.36 120.36 120.00 5
Nov 3, 2023 120.54 120.54 120.54 120.54 120.18 -
Nov 2, 2023 123.38 123.38 123.38 123.38 123.01 -
Nov 1, 2023 116.98 116.98 116.92 116.92 116.57 60
Oct 31, 2023 113.66 113.66 113.66 113.66 113.32 -
Oct 30, 2023 116.56 116.56 116.56 116.56 116.22 -
Oct 27, 2023 117.74 117.74 117.74 117.74 117.39 -
Oct 26, 2023 117.72 117.72 117.42 117.42 117.07 1
Oct 25, 2023 119.56 120.26 118.78 118.78 118.43 204
Oct 24, 2023 118.64 118.64 118.64 118.64 118.29 -
Oct 23, 2023 120.46 120.74 120.46 120.74 120.38 6
Oct 20, 2023 120.44 122.02 120.44 122.02 121.66 55
Oct 19, 2023 123.08 123.08 122.04 122.04 121.68 15
Oct 18, 2023 123.26 123.26 123.26 123.26 122.90 -
Oct 17, 2023 124.52 124.52 124.16 124.16 123.79 42
Oct 16, 2023 124.68 124.68 124.28 124.28 123.91 57
Oct 13, 2023 124.46 124.46 124.46 124.46 124.09 -
Oct 12, 2023 122.06 122.06 122.06 122.06 121.70 -
Oct 11, 2023 120.60 121.00 120.60 121.00 120.64 18
Oct 10, 2023 117.88 120.18 117.88 119.72 119.37 280
Oct 9, 2023 115.24 116.38 115.24 116.38 116.04 105
Oct 6, 2023 114.20 114.26 114.20 114.26 113.92 10
Oct 5, 2023 114.50 114.50 114.00 114.00 113.66 16
Oct 4, 2023 113.44 113.44 113.44 113.44 113.10 -
Oct 3, 2023 114.36 114.36 114.36 114.36 114.02 -
Oct 2, 2023 114.24 114.24 114.24 114.24 113.90 -
Sep 29, 2023 112.62 112.62 112.62 112.62 112.29 -
Sep 28, 2023 112.20 112.20 112.20 112.20 111.87 -
Sep 27, 2023 112.14 112.14 112.14 112.14 111.81 -
Sep 26, 2023 112.30 112.30 112.30 112.30 111.97 -
Sep 25, 2023 111.72 111.72 111.72 111.72 111.39 -
Sep 22, 2023 111.60 111.60 111.60 111.60 111.27 -
Sep 21, 2023 112.72 112.72 112.72 112.72 112.39 -
Sep 20, 2023 112.86 112.86 112.86 112.86 112.53 -
Sep 19, 2023 112.54 112.68 112.54 112.68 112.35 227
Sep 18, 2023 112.72 112.72 112.72 112.72 112.39 -
Sep 15, 2023 115.50 115.50 113.48 113.48 113.14 1
Sep 14, 2023 113.80 113.80 113.80 113.80 113.46 4
Sep 13, 2023 112.60 112.70 112.60 112.70 112.37 200
Sep 12, 2023 113.80 114.14 113.80 114.14 113.80 1
Sep 11, 2023 113.68 113.68 113.68 113.68 113.34 -
Sep 8, 2023 112.58 112.58 112.58 112.58 112.25 -
Sep 7, 2023 112.04 112.04 112.04 112.04 111.71 -
Sep 6, 2023 112.74 112.74 112.74 112.74 112.41 -
Sep 5, 2023 111.38 111.38 111.38 111.38 111.05 -
Sep 4, 2023 111.66 111.66 111.66 111.66 111.33 21
Sep 1, 2023 110.44 110.44 110.44 110.44 110.11 -
Aug 31, 2023 110.20 110.20 110.20 110.20 109.87 -
Aug 30, 2023 111.06 111.06 111.06 111.06 110.73 -
Aug 29, 2023 0.19 Dividend
Aug 29, 2023 111.18 111.18 111.18 111.18 110.85 -
Aug 28, 2023 110.62 110.62 110.58 110.58 110.06 100
Aug 25, 2023 110.86 110.86 110.86 110.86 110.34 35
Aug 24, 2023 112.00 112.00 112.00 112.00 111.48 18
Aug 23, 2023 110.34 110.34 110.34 110.34 109.82 -
Aug 22, 2023 108.34 108.34 108.34 108.34 107.83 -
Aug 21, 2023 108.32 109.56 108.32 109.56 109.05 80
Aug 18, 2023 108.78 108.78 108.78 108.78 108.27 -
Aug 17, 2023 110.68 110.68 109.84 109.84 109.33 30
Aug 16, 2023 111.00 111.00 111.00 111.00 110.48 -
Aug 15, 2023 112.54 112.54 111.52 111.52 111.00 8
Aug 14, 2023 111.28 111.68 111.28 111.68 111.16 38
Aug 11, 2023 111.12 111.12 111.12 111.12 110.60 -
Aug 10, 2023 111.24 111.40 111.24 111.40 110.88 12
Aug 9, 2023 111.66 112.54 111.66 112.54 112.01 200
Aug 8, 2023 111.98 113.28 111.98 113.28 112.75 102
Aug 7, 2023 111.94 111.94 111.80 111.80 111.28 15
Aug 4, 2023 112.32 112.32 112.32 112.32 111.80 -
Aug 3, 2023 115.28 115.28 115.28 115.28 114.74 -
Aug 2, 2023 118.02 118.02 116.56 116.70 116.15 165
Aug 1, 2023 123.66 123.66 123.66 123.66 123.08 -
Jul 31, 2023 125.34 125.34 125.34 125.34 124.75 1
Jul 28, 2023 125.22 125.22 125.22 125.22 124.64 -
Jul 27, 2023 124.50 124.50 124.50 124.50 123.92 -
Jul 26, 2023 125.74 125.74 125.74 125.74 125.15 -
Jul 25, 2023 124.08 124.08 124.08 124.08 123.50 -
Jul 24, 2023 122.82 122.82 122.82 122.82 122.25 -
Jul 21, 2023 122.92 122.92 122.92 122.92 122.35 -
Jul 20, 2023 121.80 121.80 121.80 121.80 121.23 -
Jul 19, 2023 123.36 124.32 123.36 124.32 123.74 30
Jul 18, 2023 122.16 122.96 122.16 122.96 122.39 20
Jul 17, 2023 122.14 123.08 122.14 123.08 122.51 10
Jul 14, 2023 121.64 121.64 121.64 121.64 121.07 -
Jul 13, 2023 121.74 121.74 121.74 121.74 121.17 -
Jul 12, 2023 124.50 124.62 124.50 124.62 124.04 100
Jul 11, 2023 118.42 121.32 118.42 121.32 120.75 90
Jul 10, 2023 117.38 117.38 117.38 117.38 116.83 -
Jul 7, 2023 119.56 119.56 119.56 119.56 119.00 -
Jul 6, 2023 119.08 119.08 118.86 118.86 118.30 185
Jul 5, 2023 119.66 119.66 119.66 119.66 119.10 -
Jul 4, 2023 119.60 119.60 119.60 119.60 119.04 -
Jul 3, 2023 118.80 119.26 118.80 119.26 118.70 3
Jun 30, 2023 119.98 119.98 119.98 119.98 119.42 -
Jun 29, 2023 119.76 120.12 119.76 120.12 119.56 100
Jun 28, 2023 119.40 120.02 119.40 119.94 119.38 93
Jun 27, 2023 116.06 116.06 116.06 116.06 115.52 -
Jun 26, 2023 114.72 115.68 114.72 115.68 115.14 25
Jun 23, 2023 114.00 114.00 114.00 114.00 113.47 -
Jun 22, 2023 112.72 114.68 112.72 114.68 114.14 35
Jun 21, 2023 115.46 115.64 115.46 115.64 115.10 100
Jun 20, 2023 117.20 117.20 117.20 117.20 116.65 -
Jun 19, 2023 117.96 117.96 117.96 117.96 117.41 18
Jun 16, 2023 117.44 117.44 117.44 117.44 116.89 -
Jun 15, 2023 117.74 117.74 117.74 117.74 117.19 -
Jun 14, 2023 117.84 117.84 117.84 117.84 117.29 -
Jun 13, 2023 116.82 116.82 116.82 116.82 116.27 -
Jun 12, 2023 117.16 117.16 117.14 117.14 116.59 175
Jun 9, 2023 117.60 117.60 117.60 117.60 117.05 -
Jun 8, 2023 117.22 117.22 117.22 117.22 116.67 -
Jun 7, 2023 119.00 119.00 119.00 119.00 118.44 -
Jun 6, 2023 118.08 118.50 118.08 118.50 117.95 20
Jun 5, 2023 118.68 118.68 118.68 118.68 118.13 1
Jun 2, 2023 118.52 119.00 118.52 119.00 118.44 62
Jun 1, 2023 119.42 119.46 119.42 119.46 118.90 50
May 31, 2023 117.66 117.66 117.66 117.66 117.11 -
May 30, 2023 0.19 Dividend
May 30, 2023 118.22 118.52 118.22 118.52 117.97 40
May 29, 2023 117.96 117.96 117.96 117.96 117.22 -
May 26, 2023 116.34 116.34 116.34 116.34 115.61 -
May 25, 2023 116.50 116.50 116.50 116.50 115.77 -
May 24, 2023 115.82 115.94 115.82 115.94 115.21 7
May 23, 2023 115.74 115.74 115.74 115.74 115.01 -
May 22, 2023 116.00 116.00 116.00 116.00 115.27 -
May 19, 2023 114.00 117.38 114.00 117.38 116.64 150
May 18, 2023 115.56 115.56 115.56 115.56 114.83 -
May 17, 2023 114.96 114.96 114.96 114.96 114.24 -
May 16, 2023 114.46 114.46 114.46 114.46 113.74 -
May 15, 2023 115.18 115.18 115.02 115.02 114.30 30
May 12, 2023 114.56 114.56 114.56 114.56 113.84 -
May 11, 2023 113.40 114.88 113.40 114.88 114.16 50
May 10, 2023 116.92 116.92 116.92 116.92 116.19 -
May 9, 2023 113.88 113.88 113.88 113.88 113.17 -
May 8, 2023 113.16 113.16 113.16 113.16 112.45 -
May 5, 2023 112.32 112.56 112.32 112.56 111.85 75
May 4, 2023 112.88 112.88 112.88 112.88 112.17 -
May 3, 2023 114.04 114.04 114.04 114.04 113.32 -
May 2, 2023 115.72 115.72 115.72 115.72 114.99 -
Apr 28, 2023 114.34 115.46 112.86 115.34 114.62 142
Apr 27, 2023 113.56 113.56 111.88 111.88 111.18 219
Apr 26, 2023 118.70 118.70 118.70 118.70 117.96 -
Apr 25, 2023 116.42 116.42 116.42 116.42 115.69 -
Apr 24, 2023 116.58 116.58 116.58 116.58 115.85 -
Apr 21, 2023 117.14 117.14 117.14 117.14 116.40 -
Apr 20, 2023 115.82 115.82 115.82 115.82 115.09 -
Apr 19, 2023 117.12 117.30 117.00 117.30 116.56 106
Apr 18, 2023 116.58 116.92 116.58 116.92 116.19 79