U.S. Markets open in 8 hrs 58 mins

Electronic Arts Inc. (ERT.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
101.35+1.58 (+1.58%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2017100.60101.35100.60101.35101.3577
Aug 15, 2017100.50100.5099.7799.7799.77100
Aug 14, 201798.7099.3798.7099.3599.35171
Aug 11, 201796.2397.7995.6297.7997.7945
Aug 10, 201799.6099.6097.5397.5397.5391
Aug 09, 201798.0399.2497.0199.2499.24230
Aug 08, 201799.7399.9698.8099.3699.3621
Aug 07, 2017100.40100.4099.4799.4799.471
Aug 04, 2017100.50100.80100.25100.25100.25506
Aug 03, 201797.4097.4097.4097.4097.40-
Aug 02, 201796.2997.4096.2997.4097.4010
Aug 01, 201799.89100.0099.3099.3099.3070
Jul 31, 2017101.55102.4099.7099.7099.70455
Jul 28, 201796.54100.0096.5499.5299.52300
Jul 27, 2017101.00102.45101.00102.25102.25242
Jul 26, 201798.4099.8998.0199.6799.671,734
Jul 25, 201797.5397.5397.5397.5397.53-
Jul 24, 201795.9297.5395.9297.5397.5328
Jul 21, 201795.9896.2095.9896.2096.2035
Jul 20, 201797.5997.5995.9096.0296.02570
Jul 19, 201796.5496.5495.7495.7895.7877
Jul 18, 201796.1696.1695.4595.5995.59104
Jul 17, 201795.6796.1595.5895.7695.76297
Jul 14, 201795.6296.2895.6195.6595.65242
Jul 13, 201797.3597.3595.9096.3296.32270
Jul 12, 201795.7996.3795.7996.3796.3725
Jul 11, 201794.7495.5094.6994.6994.69214
Jul 10, 201794.7495.1994.2094.5294.522,174
Jul 07, 201794.4094.5894.4094.5894.5850
Jul 06, 201794.1594.1592.7092.7092.70286
Jul 05, 201793.8793.9293.1093.8593.85132
Jul 04, 201792.0094.0092.0093.0093.00173
Jul 03, 201792.0193.0892.0192.0192.0148
Jun 30, 201792.7894.1192.7893.8593.85619
Jun 29, 201796.1096.1095.1595.1595.15496
Jun 28, 201795.7595.7594.9795.1195.111,380
Jun 27, 201799.0699.0698.3598.3598.3522
Jun 26, 201799.80100.3098.7598.7898.783,145
Jun 23, 2017100.55101.10100.40100.40100.4080
Jun 22, 2017101.60101.70100.00100.00100.00357
Jun 21, 2017101.65101.95101.25101.40101.401,190
Jun 20, 2017102.20103.15102.20102.65102.65594
Jun 19, 201799.64101.0099.64100.70100.7037
Jun 16, 201799.16100.0098.9699.6399.63807
Jun 15, 201798.7298.7296.8497.5297.52152
Jun 14, 201798.7198.7698.0098.0098.00880
Jun 13, 201798.2399.0096.7297.2397.23559
Jun 12, 201799.0099.0094.4195.1695.162,857
Jun 09, 2017102.55103.50101.80102.50102.50366
Jun 08, 2017102.80102.95102.80102.95102.9595
Jun 07, 2017101.80102.00101.35101.35101.3538
Jun 06, 2017100.90102.60100.90100.95100.9541
Jun 05, 2017100.95100.95100.95100.95100.95-
Jun 02, 2017101.25103.15100.50100.95100.95685
Jun 01, 2017101.50101.60101.50101.60101.60310
May 31, 2017100.65101.0099.91100.45100.45292
May 30, 2017100.95100.95100.15100.15100.1555
May 29, 2017101.15101.15100.70100.80100.80306
May 26, 2017102.15102.45100.45100.45100.451,152
May 25, 2017100.10101.45100.10101.25101.25470
May 24, 201798.1298.1697.1397.7497.741,373
May 23, 201796.2498.5996.2496.9096.90677
May 22, 201796.9896.9895.4295.4295.4291
May 19, 201795.7097.4795.0996.0596.051,012
May 18, 201794.8595.8992.2995.7095.702,529
May 17, 2017100.35101.0095.7096.0096.00658
May 16, 2017100.80101.10100.05100.05100.05500
May 15, 2017100.60101.0099.62101.00101.001,038
May 12, 201799.32100.0098.9899.1999.19377
May 11, 2017100.15100.1598.5098.7598.7583
May 10, 201793.65100.3593.65100.35100.351,124
May 09, 201787.8788.4287.6187.6187.611,122
May 08, 201787.5087.5087.4987.4987.4921
May 05, 201786.6086.9886.4086.4586.45455
May 04, 201786.6686.8185.6586.6586.65663
May 03, 201787.2287.2287.2287.2287.22-
May 02, 201786.2187.4086.2187.2287.2236
Apr 28, 201786.7086.8386.2186.2186.21277
Apr 27, 201786.4587.3885.8887.3887.38754
Apr 26, 201785.2086.0185.2085.3785.3798
Apr 25, 201785.5586.3185.0085.4385.43383
Apr 24, 201786.0086.0085.4985.4985.49196
Apr 21, 201785.4485.4484.9584.9584.9513
Apr 20, 201782.8082.8082.8082.8082.80-
Apr 19, 201782.8482.8482.8082.8082.8017
Apr 18, 201784.4284.4583.0883.0883.0834
Apr 13, 201783.9684.4283.9684.4284.4230
Apr 12, 201784.2184.7484.1384.6684.661,291
Apr 11, 201783.8583.8583.4083.4083.4069
Apr 10, 201784.4884.4883.8583.9783.97183
Apr 07, 201783.0083.1883.0083.1883.1812
Apr 06, 201783.0083.0083.0083.0083.0050
Apr 05, 201784.5084.5083.5083.5083.50103
Apr 04, 201783.7084.1083.5184.1084.10112
Apr 03, 201784.2884.5983.6583.6583.65253
Mar 31, 201784.7084.9283.5583.8883.8879
Mar 30, 201783.2883.2883.2883.2883.28-
Mar 29, 201783.4383.4382.9083.2883.28126
Mar 28, 201782.3782.3781.5981.5981.59262
Mar 27, 201781.4881.4880.6480.9380.93142
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...