XETRA - Delayed Quote EUR

Electronic Arts Inc. (ERT.DE)

120.12 +1.84 (+1.56%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 119.86 120.56 119.86 120.56 120.56 38
Apr 8, 2024 120.42 120.42 119.98 119.98 119.98 1
Apr 5, 2024 119.10 120.12 119.10 120.12 120.12 8
Apr 4, 2024 122.58 122.94 121.18 121.18 121.18 62
Apr 3, 2024 122.38 122.38 122.38 122.38 122.38 -
Apr 2, 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 8, 2024 123.14 123.62 123.14 123.62 123.62 2
Mar 7, 2024 124.00 124.78 123.04 123.04 123.04 235
Mar 6, 2024 124.70 125.24 123.98 124.60 124.60 62
Mar 5, 2024 128.04 128.20 125.84 126.44 126.44 240
Mar 4, 2024 130.44 130.44 128.80 128.96 128.96 5
Mar 1, 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 0.19 Dividend
Feb 27, 2024 130.88 130.88 130.88 130.88 130.88 -
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 9, 2024 129.00 129.58 128.66 129.58 129.39 52
Feb 8, 2024 127.58 127.62 127.58 127.62 127.43 1
Feb 7, 2024 126.28 127.28 126.28 127.24 127.06 355
Feb 6, 2024 125.08 126.12 125.08 126.12 125.94 2
Feb 5, 2024 125.64 125.84 125.64 125.84 125.66 1
Feb 2, 2024 126.90 126.92 125.78 126.52 126.34 373
Feb 1, 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 9, 2024 124.88 126.72 124.88 126.70 126.52 83
Jan 8, 2024 123.74 123.74 123.74 123.74 123.56 -
Jan 5, 2024 123.18 124.34 123.18 124.12 123.94 3
Jan 4, 2024 123.96 124.40 123.94 124.40 124.22 37
Jan 3, 2024 124.62 124.62 124.28 124.28 124.10 28
Jan 2, 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
Dec 8, 2023 127.06 127.06 127.06 127.06 126.88 -
Dec 7, 2023 127.50 127.50 126.34 126.34 126.16 30
Dec 6, 2023 127.04 128.20 126.32 126.32 126.14 30
Dec 5, 2023 127.18 127.18 127.14 127.14 126.96 8
Dec 4, 2023 126.20 126.92 125.60 126.82 126.64 275
Dec 1, 2023 126.82 126.82 126.12 126.64 126.46 58
Nov 30, 2023 125.04 126.14 125.04 126.14 125.96 11
Nov 29, 2023 125.40 125.40 125.40 125.40 125.22 -
Nov 28, 2023 0.19 Dividend
Nov 28, 2023 124.24 124.82 124.24 124.42 124.24 159
Nov 27, 2023 125.46 125.56 124.54 125.46 125.09 140
Nov 24, 2023 124.76 124.76 124.76 124.76 124.39 -
Nov 23, 2023 125.74 125.90 125.74 125.76 125.39 62
Nov 22, 2023 125.00 125.58 125.00 125.58 125.21 3
Nov 21, 2023 124.04 124.04 124.04 124.04 123.67 -
Nov 20, 2023 123.30 123.30 123.18 123.18 122.81 12
Nov 17, 2023 123.48 123.48 122.50 122.50 122.14 317
Nov 16, 2023 122.62 122.62 122.62 122.62 122.26 -
Nov 15, 2023 124.12 124.12 122.48 123.14 122.78 44
Nov 14, 2023 123.30 124.24 123.30 123.76 123.39 73
Nov 13, 2023 123.48 125.00 123.44 124.64 124.27 59
Nov 10, 2023 122.72 124.24 122.72 124.24 123.87 100
Nov 9, 2023 123.32 123.32 123.32 123.32 122.95 -
Nov 8, 2023 122.14 122.26 121.98 122.10 121.74 148
Nov 7, 2023 120.98 122.62 120.98 122.16 121.80 195
Nov 6, 2023 120.00 120.36 119.66 119.96 119.60 120
Nov 3, 2023 120.98 121.12 120.40 120.40 120.04 435
Nov 2, 2023 123.30 123.30 120.66 121.28 120.92 589
Nov 1, 2023 118.08 118.08 116.52 117.64 117.29 22
Oct 31, 2023 117.28 117.42 117.28 117.42 117.07 10
Oct 30, 2023 117.36 117.36 116.36 116.36 116.02 18
Oct 27, 2023 118.02 118.02 116.64 116.64 116.29 198
Oct 26, 2023 118.30 118.30 118.28 118.28 117.93 29
Oct 25, 2023 120.22 120.22 119.96 119.96 119.60 9
Oct 24, 2023 119.42 120.38 119.42 119.92 119.56 25
Oct 23, 2023 119.68 119.68 118.96 118.96 118.61 3
Oct 20, 2023 121.40 121.40 121.40 121.40 121.04 -
Oct 19, 2023 123.96 123.96 121.76 122.20 121.84 160
Oct 18, 2023 123.24 125.18 123.24 125.00 124.63 332
Oct 17, 2023 122.88 124.22 122.88 124.08 123.71 126
Oct 16, 2023 125.18 125.22 124.46 125.22 124.85 12
Oct 13, 2023 124.14 124.98 124.14 124.98 124.61 40
Oct 12, 2023 123.02 125.26 123.02 125.26 124.89 62
Oct 11, 2023 121.60 122.20 121.08 122.20 121.84 72
Oct 10, 2023 118.00 121.12 118.00 121.12 120.76 256
Oct 9, 2023 115.32 117.32 115.32 117.32 116.97 90
Oct 6, 2023 113.80 114.84 113.80 114.84 114.50 1
Oct 5, 2023 114.50 114.50 113.94 113.94 113.60 18
Oct 4, 2023 114.06 114.22 112.86 114.22 113.88 438
Oct 3, 2023 113.96 113.96 113.96 113.96 113.62 -
Oct 2, 2023 115.16 115.16 114.70 114.70 114.36 10
Sep 29, 2023 112.26 113.72 112.26 113.72 113.38 37
Sep 28, 2023 113.14 113.14 113.14 113.14 112.80 -
Sep 27, 2023 112.50 112.50 112.50 112.50 112.17 -
Sep 26, 2023 112.04 112.46 112.04 112.46 112.13 1
Sep 25, 2023 111.68 112.76 111.68 112.56 112.23 195
Sep 22, 2023 112.60 112.60 112.60 112.60 112.27 -
Sep 21, 2023 112.14 112.14 111.96 111.96 111.63 1
Sep 20, 2023 113.26 113.26 113.26 113.26 112.92 -
Sep 19, 2023 112.76 113.10 112.76 113.10 112.76 4
Sep 18, 2023 112.74 112.74 112.74 112.74 112.41 -
Sep 15, 2023 115.86 115.86 113.20 113.20 112.86 2
Sep 14, 2023 113.72 114.98 113.72 114.98 114.64 10
Sep 13, 2023 113.78 113.78 113.38 113.38 113.04 20
Sep 12, 2023 113.00 113.40 113.00 113.40 113.06 20
Sep 11, 2023 114.50 114.64 114.26 114.26 113.92 123
Sep 8, 2023 113.44 113.44 113.26 113.40 113.06 3
Sep 7, 2023 112.48 113.20 112.46 113.18 112.84 144
Sep 6, 2023 110.80 112.06 110.80 112.06 111.73 1
Sep 5, 2023 111.82 114.12 111.82 113.34 113.00 94
Sep 4, 2023 111.74 111.74 111.74 111.74 111.41 -
Sep 1, 2023 111.20 111.50 109.62 111.30 110.97 28
Aug 31, 2023 109.92 109.92 109.92 109.92 109.59 -
Aug 30, 2023 110.44 111.20 110.44 111.20 110.87 2
Aug 29, 2023 0.19 Dividend
Aug 29, 2023 110.80 111.54 110.06 111.54 111.21 160
Aug 28, 2023 111.32 111.32 110.88 110.88 110.36 140
Aug 25, 2023 110.46 110.70 110.46 110.64 110.12 435
Aug 24, 2023 111.46 111.46 111.46 111.46 110.94 -
Aug 23, 2023 111.56 111.56 111.56 111.56 111.04 -
Aug 22, 2023 109.72 110.16 109.72 110.16 109.65 1
Aug 21, 2023 109.12 109.12 108.30 108.30 107.79 35
Aug 18, 2023 109.50 109.50 109.50 109.50 108.99 -
Aug 17, 2023 109.56 109.56 109.42 109.42 108.91 1
Aug 16, 2023 110.50 110.94 110.34 110.94 110.42 232
Aug 15, 2023 113.20 113.20 111.20 111.20 110.68 22
Aug 14, 2023 111.76 111.80 111.76 111.80 111.28 125
Aug 11, 2023 110.86 110.86 110.60 110.60 110.08 2
Aug 10, 2023 111.92 111.92 111.12 111.12 110.60 60
Aug 9, 2023 111.36 111.36 111.36 111.36 110.84 -
Aug 8, 2023 112.26 112.26 112.26 112.26 111.74 -
Aug 7, 2023 111.80 112.88 111.76 112.88 112.35 138
Aug 4, 2023 112.64 113.96 112.56 112.56 112.03 9
Aug 3, 2023 115.90 115.90 113.80 113.80 113.27 117
Aug 2, 2023 122.50 122.50 122.50 122.50 121.93 20
Aug 1, 2023 123.30 124.38 123.30 124.36 123.78 -
Jul 31, 2023 125.04 125.04 124.32 124.32 123.74 15
Jul 28, 2023 125.04 125.36 124.96 125.36 124.77 45
Jul 27, 2023 124.26 125.86 124.26 125.86 125.27 149
Jul 26, 2023 125.70 125.72 125.06 125.06 124.48 90
Jul 25, 2023 124.92 125.44 124.44 125.44 124.85 247
Jul 24, 2023 123.54 123.54 123.54 123.54 122.96 -
Jul 21, 2023 122.58 123.42 122.58 123.42 122.84 1
Jul 20, 2023 123.64 123.64 123.64 123.64 123.06 -
Jul 19, 2023 122.92 124.96 122.92 123.96 123.38 65
Jul 18, 2023 122.50 122.84 122.50 122.84 122.27 22
Jul 17, 2023 124.30 124.30 122.22 123.00 122.43 22
Jul 14, 2023 122.46 122.46 122.46 122.46 121.89 -
Jul 13, 2023 122.60 122.60 122.60 122.60 122.03 -
Jul 12, 2023 124.26 124.44 121.98 121.98 121.41 120
Jul 11, 2023 118.70 118.70 118.70 118.70 118.15 6
Jul 10, 2023 118.66 118.80 118.66 118.78 118.22 243
Jul 7, 2023 119.32 119.32 119.32 119.32 118.76 -
Jul 6, 2023 118.00 119.58 117.54 119.36 118.80 143
Jul 5, 2023 119.48 119.48 119.48 119.48 118.92 -
Jul 4, 2023 120.00 120.00 120.00 120.00 119.44 -
Jul 3, 2023 120.08 120.08 119.68 119.68 119.12 2
Jun 30, 2023 119.36 119.36 119.36 119.36 118.80 -
Jun 29, 2023 119.52 119.52 119.52 119.52 118.96 -
Jun 28, 2023 120.98 120.98 120.36 120.36 119.80 50
Jun 27, 2023 116.88 116.88 116.88 116.88 116.33 -
Jun 26, 2023 114.48 115.86 114.46 115.86 115.32 20
Jun 23, 2023 114.74 115.42 114.74 115.42 114.88 131
Jun 22, 2023 114.66 114.66 114.66 114.66 114.12 -
Jun 21, 2023 115.46 115.46 115.18 115.18 114.64 52
Jun 20, 2023 117.56 117.60 116.26 116.26 115.72 166
Jun 19, 2023 117.02 117.44 117.02 117.44 116.89 1
Jun 16, 2023 121.78 121.78 121.78 121.78 121.21 -
Jun 15, 2023 121.78 121.78 121.78 121.78 121.21 1
Jun 14, 2023 115.90 115.90 115.90 115.90 115.36 -
Jun 13, 2023 115.90 115.90 115.90 115.90 115.36 3
Jun 12, 2023 117.02 117.02 117.02 117.02 116.47 -
Jun 9, 2023 117.76 117.76 117.36 117.36 116.81 76
Jun 8, 2023 118.56 118.84 118.56 118.84 118.28 106
Jun 7, 2023 118.64 118.64 117.52 117.52 116.97 73
Jun 6, 2023 117.58 119.14 117.58 119.14 118.58 1
Jun 5, 2023 118.00 119.06 118.00 118.96 118.40 73
Jun 2, 2023 118.64 118.64 118.06 118.06 117.51 35
Jun 1, 2023 120.46 120.46 119.14 119.14 118.58 2
May 31, 2023 117.82 118.96 117.82 118.96 118.40 14
May 30, 2023 0.19 Dividend
May 30, 2023 119.30 119.30 117.70 117.70 117.15 273
May 29, 2023 119.06 119.08 119.06 119.08 118.33 15
May 26, 2023 117.32 117.98 117.28 117.28 116.55 621
May 25, 2023 117.30 117.30 116.90 117.02 116.29 123
May 24, 2023 116.02 116.02 116.02 116.02 115.29 -
May 23, 2023 116.26 116.26 116.26 116.26 115.53 -
May 22, 2023 117.02 117.02 116.58 116.68 115.95 105
May 19, 2023 116.48 117.14 116.48 116.70 115.97 3
May 18, 2023 115.76 116.52 115.76 116.12 115.39 165
May 17, 2023 114.62 115.42 114.54 114.92 114.20 320
May 16, 2023 114.76 114.76 114.76 114.76 114.04 -
May 15, 2023 117.12 117.12 114.90 114.90 114.18 1
May 12, 2023 115.50 115.70 115.50 115.60 114.88 28
May 11, 2023 114.88 115.14 114.88 115.14 114.42 1
May 10, 2023 116.42 116.42 116.42 116.42 115.69 17
May 9, 2023 114.50 115.34 114.50 115.34 114.62 9
May 8, 2023 114.16 114.16 113.96 113.96 113.25 11
May 5, 2023 112.58 113.32 112.58 113.32 112.61 51
May 4, 2023 113.34 113.34 113.34 113.34 112.63 -
May 3, 2023 114.22 114.50 114.10 114.10 113.39 143
May 2, 2023 117.52 117.52 113.86 113.86 113.15 13
Apr 28, 2023 112.08 112.08 112.08 112.08 111.38 -
Apr 27, 2023 113.32 113.32 111.90 112.08 111.38 1,254
Apr 26, 2023 115.90 115.90 113.30 114.04 113.33 961