XETRA - Delayed Quote EUR

Electronic Arts Inc. (ERT.DE)

Compare
118.52
+5.54
+(4.90%)
At close: January 31 at 5:35:38 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025114.52118.90114.52118.52118.52647
Jan 30, 2025112.00113.10112.00112.98112.9817
Jan 29, 2025112.16112.84111.60112.84112.8453
Jan 28, 2025113.18114.04111.10111.10111.10462
Jan 27, 2025109.76112.74109.34112.74112.74900
Jan 24, 2025113.82114.96110.02110.02110.02536
Jan 23, 2025120.76120.76111.14111.26111.264,727
Jan 22, 2025136.72137.68136.72137.68137.6845
Jan 21, 2025138.00138.00135.68136.84136.84142
Jan 20, 2025137.64137.64137.52137.58137.5880
Jan 17, 2025138.24138.24138.24138.24138.24-
Jan 16, 2025138.46138.46136.70136.70136.706
Jan 15, 2025137.84137.98136.80137.78137.78112
Jan 14, 2025138.20138.56137.44137.44137.4433
Jan 13, 2025137.20139.06137.20138.70138.7043
Jan 10, 2025139.88139.88139.88139.88139.88-
Jan 9, 2025139.88139.88139.88139.88139.88-
Jan 8, 2025139.88139.88139.88139.88139.88-
Jan 7, 2025139.72140.60139.72140.60140.601
Jan 6, 2025142.40142.40140.06140.06140.0610
Jan 3, 2025142.52142.52141.54141.96141.965
Jan 2, 2025142.08142.86142.08142.86142.865
Dec 30, 2024140.68140.68140.68140.68140.68-
Dec 27, 2024142.06142.06141.76141.76141.7610
Dec 23, 2024143.30143.30141.06141.06141.0652
Dec 20, 2024143.48143.48143.48143.48143.48-
Dec 19, 2024144.08145.14144.06144.72144.7259
Dec 18, 2024145.96146.18145.00146.18146.1852
Dec 17, 2024147.78148.36147.78148.18148.183
Dec 16, 2024150.36150.36148.44148.44148.4471
Dec 13, 2024155.78155.78155.78155.78155.78-
Dec 12, 2024156.38156.38155.78155.78155.783
Dec 11, 2024157.44157.64157.14157.14157.14221
Dec 10, 2024158.66158.66158.66158.66158.66-
Dec 9, 2024157.52158.04156.98158.04158.0435
Dec 6, 2024158.20158.20158.20158.20158.20-
Dec 5, 2024157.30157.30157.30157.30157.30-
Dec 4, 2024160.00160.00158.92158.92158.9255
Dec 3, 2024158.54158.94158.54158.94158.941
Dec 2, 2024156.18156.90156.18156.90156.905
Nov 29, 2024154.24155.14154.24155.14155.1487
Nov 28, 2024157.70157.70157.70157.70157.70-
Nov 27, 2024 0.19 Dividend
Nov 27, 2024157.70157.70157.70157.70157.70-
Nov 26, 2024156.50157.70156.18157.70157.51241
Nov 25, 2024158.76158.76158.76158.76158.57-
Nov 22, 2024160.88160.88158.76158.76158.5726
Nov 21, 2024157.66159.62157.58159.16158.97138
Nov 20, 2024155.48155.48155.48155.48155.29-
Nov 19, 2024154.94155.48154.94155.48155.2941
Nov 18, 2024152.54154.44152.54154.44154.2585
Nov 15, 2024155.54155.54153.68153.68153.49561
Nov 14, 2024154.00155.06154.00155.00154.81158
Nov 13, 2024153.52154.00153.32153.32153.14149
Nov 12, 2024149.92152.54149.82151.82151.6438
Nov 11, 2024147.34149.72147.34149.72149.5422
Nov 8, 2024147.60147.60147.60147.60147.42-
Nov 7, 2024147.48147.48146.84146.84146.661
Nov 6, 2024147.06147.98146.00147.42147.24304
Nov 5, 2024141.74141.74141.74141.74141.57-
Nov 4, 2024139.62139.62139.42139.42139.251
Nov 1, 2024139.80139.80138.00139.76139.5940
Oct 31, 2024138.12139.26137.48139.26139.09548
Oct 30, 2024137.26137.26137.26137.26137.09-
Oct 29, 2024132.86134.78132.56134.78134.62630
Oct 28, 2024135.00135.00133.26133.26133.1015
Oct 25, 2024134.98134.98134.98134.98134.82-
Oct 24, 2024134.66134.66134.66134.66134.50-
Oct 23, 2024135.40135.40134.90135.02134.863
Oct 22, 2024134.90134.90134.90134.90134.74-
Oct 21, 2024132.02133.54132.02133.54133.382
Oct 18, 2024132.92132.92132.92132.92132.76-
Oct 17, 2024134.42134.42133.68133.68133.525
Oct 16, 2024133.98133.98133.44133.44133.2810
Oct 15, 2024132.80134.58132.80134.58134.422
Oct 14, 2024130.84131.62130.60131.62131.4680
Oct 11, 2024131.32131.32130.90130.90130.7420
Oct 10, 2024130.20130.20130.20130.20130.046
Oct 9, 2024129.68129.68128.90128.90128.7450
Oct 8, 2024130.54130.54130.54130.54130.38-
Oct 7, 2024130.22130.58129.02130.20130.04128
Oct 4, 2024129.06129.92128.94128.94128.7826
Oct 3, 2024128.54128.86128.54128.86128.7024
Oct 2, 2024128.78129.60128.32129.60129.4418
Oct 1, 2024129.10130.50128.40128.40128.257
Sep 30, 2024128.68129.20128.68129.06128.9036
Sep 27, 2024129.62130.30129.62130.30130.1445
Sep 26, 2024128.16128.16127.92127.92127.77114
Sep 25, 2024126.76127.42126.76127.42127.271
Sep 24, 2024127.26127.26127.26127.26127.11-
Sep 23, 2024125.50126.82125.10126.82126.675
Sep 20, 2024128.06128.06128.06128.06127.91-
Sep 19, 2024127.22128.06126.86128.06127.91676
Sep 18, 2024127.42127.42126.26126.82126.67138
Sep 17, 2024131.46131.46130.78130.78130.622
Sep 16, 2024131.62131.62130.82130.92130.764
Sep 13, 2024130.08131.66129.92131.66131.50300
Sep 12, 2024130.48130.48129.90130.46130.3066
Sep 11, 2024128.84128.84128.84128.84128.6875
Sep 10, 2024130.26130.88130.26130.88130.721
Sep 9, 2024130.26130.92129.92130.92130.7620
Sep 6, 2024132.20132.20132.20132.20132.04100
Sep 5, 2024131.50131.50131.50131.50131.34-
Sep 4, 2024132.76133.48132.76133.40133.2429
Sep 3, 2024137.54137.54135.38135.38135.22112
Sep 2, 2024139.02139.02136.68136.68136.52125
Aug 30, 2024135.46135.96135.46135.96135.80202
Aug 29, 2024135.54136.04135.32136.04135.88156
Aug 28, 2024 0.19 Dividend
Aug 28, 2024133.44133.96133.44133.96133.808
Aug 27, 2024133.28133.28133.28133.28132.93-
Aug 26, 2024131.48133.56131.38133.28132.93393
Aug 23, 2024133.76133.76131.84131.84131.4922
Aug 22, 2024133.62133.62133.62133.62133.27-
Aug 21, 2024134.00134.46134.00134.18133.83227
Aug 20, 2024134.36134.40133.58133.88133.53404
Aug 19, 2024134.78134.84134.10134.44134.099
Aug 16, 2024133.16134.44133.16134.44134.0923
Aug 15, 2024134.28134.28133.66133.66133.312
Aug 14, 2024133.22133.22133.22133.22132.87-
Aug 13, 2024134.34134.54134.34134.50134.1516
Aug 12, 2024134.60134.60134.14134.14133.7912
Aug 9, 2024133.90134.04133.90134.04133.692
Aug 8, 2024137.74137.74137.74137.74137.38-
Aug 7, 2024137.74137.74137.74137.74137.381
Aug 6, 2024132.28134.06132.28134.06133.7133
Aug 5, 2024133.08134.54133.02134.30133.95332
Aug 2, 2024137.34137.34134.54134.54134.19432
Aug 1, 2024141.18141.18137.06137.62137.26524
Jul 31, 2024138.80140.26138.80140.26139.8997
Jul 30, 2024136.76139.24136.76138.10137.7485
Jul 29, 2024132.14132.14132.14132.14131.79-
Jul 26, 2024131.24132.14131.24132.14131.7938
Jul 25, 2024130.48130.74130.48130.74130.404
Jul 24, 2024130.78132.52130.52130.52130.18254
Jul 23, 2024131.64131.64130.30130.34130.00105
Jul 22, 2024129.22131.20129.20131.20130.86644
Jul 19, 2024134.68134.68134.68134.68134.3390
Jul 18, 2024134.58135.42134.58135.42135.067
Jul 17, 2024134.76134.76134.76134.76134.41-
Jul 16, 2024133.30134.88133.30134.32133.97225
Jul 15, 2024132.76133.98132.56132.90132.55221
Jul 12, 2024134.02135.06133.78133.78133.43242
Jul 11, 2024132.34134.36131.82134.36134.01340
Jul 10, 2024131.28131.28131.28131.28130.93-
Jul 9, 2024128.96128.96128.96128.96128.62-
Jul 8, 2024127.88127.88127.44127.44127.101
Jul 5, 2024128.02128.02127.34127.40127.075
Jul 4, 2024127.32127.78127.32127.78127.447
Jul 3, 2024128.26128.26128.26128.26127.92-
Jul 2, 2024127.64128.66127.64128.66128.32163
Jul 1, 2024129.84129.84128.46128.46128.123
Jun 28, 2024130.62130.62130.62130.62130.28-
Jun 27, 2024131.16131.16131.16131.16130.82-
Jun 26, 2024131.22132.00131.22131.42131.0745
Jun 25, 2024131.52131.52130.64130.68130.3441
Jun 24, 2024130.98131.84130.96131.84131.4911
Jun 21, 2024127.88128.58127.88128.58128.2413
Jun 20, 2024128.36128.92128.36128.92128.5875
Jun 19, 2024128.74128.74128.74128.74128.40-
Jun 18, 2024127.48127.68127.48127.68127.342
Jun 17, 2024127.18127.18127.16127.16126.8393
Jun 14, 2024126.70126.70126.70126.70126.37-
Jun 13, 2024125.62126.64125.62126.64126.3157
Jun 12, 2024126.82127.08125.84125.84125.51224
Jun 11, 2024126.26126.26126.26126.26125.93-
Jun 10, 2024126.22126.22126.22126.22125.89-
Jun 7, 2024126.50126.50126.50126.50126.171
Jun 6, 2024126.44126.80125.18126.74126.4193
Jun 5, 2024125.32126.28125.32126.28125.9514
Jun 4, 2024123.08123.08123.08123.08122.76-
Jun 3, 2024122.96122.98122.96122.98122.663
May 31, 2024120.70120.70120.70120.70120.38-
May 30, 2024120.94120.94120.94120.94120.62-
May 29, 2024 0.19 Dividend
May 29, 2024124.18124.18124.18124.18123.85-
May 28, 2024124.18124.18124.18124.18123.66-
May 27, 2024124.18124.18124.18124.18123.66-
May 24, 2024125.06125.06123.90124.74124.22219
May 23, 2024124.54124.86123.96124.14123.62241
May 22, 2024118.04118.04118.04118.04117.55-
May 21, 2024117.74118.04117.74118.04117.5551
May 20, 2024117.04117.54117.04117.48116.9979
May 17, 2024118.84118.84116.82116.82116.33280
May 16, 2024117.12117.88117.12117.88117.3944
May 15, 2024117.16117.60115.74117.36116.87149
May 14, 2024117.02117.02115.60116.68116.20392
May 13, 2024118.36118.36117.72118.32117.83122
May 10, 2024117.76117.76117.08117.64117.1574
May 9, 2024119.56119.56119.56119.56119.06-
May 8, 2024116.96119.56115.02119.56119.06220
May 7, 2024121.50121.64120.64121.64121.13471
May 6, 2024120.18120.42120.14120.14119.643
May 3, 2024119.12120.20119.12120.00119.50512
May 2, 2024120.18120.18118.60118.80118.3114
Apr 30, 2024118.64118.64118.64118.64118.15-
Apr 29, 2024119.38119.94119.04119.82119.32131
Apr 26, 2024118.78120.32118.52120.12119.62236
Apr 25, 2024118.28118.28118.28118.28117.79-
Apr 24, 2024119.02119.02119.02119.02118.532
Apr 23, 2024119.06119.06119.06119.06118.57-
Apr 22, 2024119.82120.00119.60119.60119.10167
Apr 19, 2024118.92118.92118.92118.92118.43-
Apr 18, 2024118.38118.38118.38118.38117.89-
Apr 17, 2024118.78119.26118.78119.26118.761
Apr 16, 2024119.74119.74119.16119.48118.9840
Apr 15, 2024120.88120.88119.78120.60120.10170
Apr 12, 2024120.74120.74120.74120.74120.24-
Apr 11, 2024120.46120.46120.46120.46119.96-
Apr 10, 2024119.74120.52119.72120.40119.90499
Apr 9, 2024119.86120.56119.86120.56120.0638
Apr 8, 2024120.42120.42119.98119.98119.481
Apr 5, 2024119.10120.12119.10120.12119.628
Apr 4, 2024122.58122.94121.18121.18120.6862
Apr 3, 2024122.38122.38122.38122.38121.87-
Apr 2, 2024124.12124.20122.24122.82122.3165
Mar 28, 2024122.22123.04122.22122.78122.2712
Mar 27, 2024120.96120.96120.96120.96120.46-
Mar 26, 2024121.00121.00120.60120.60120.1050
Mar 25, 2024121.44121.44120.96120.96120.463
Mar 22, 2024122.44122.44122.44122.44121.93-
Mar 21, 2024121.16121.16121.16121.16120.6620
Mar 20, 2024122.22122.22121.86121.86121.352
Mar 19, 2024122.56122.56122.56122.56122.05-
Mar 18, 2024123.12123.76122.66122.66122.1576
Mar 15, 2024124.58124.58122.96123.14122.6350
Mar 14, 2024125.34125.34123.72123.72123.2125
Mar 13, 2024125.48125.48125.48125.48124.96-
Mar 12, 2024125.92125.92124.62124.62124.1057
Mar 11, 2024124.00125.66124.00125.64125.1280
Mar 8, 2024123.14123.62123.14123.62123.112
Mar 7, 2024124.00124.78123.04123.04122.53235
Mar 6, 2024124.70125.24123.98124.60124.0862
Mar 5, 2024128.04128.20125.84126.44125.91240
Mar 4, 2024130.44130.44128.80128.96128.425
Mar 1, 2024129.38129.42128.12129.42128.88184
Feb 29, 2024127.80128.66127.80127.98127.459
Feb 28, 2024129.16129.16129.16129.16128.62-
Feb 27, 2024 0.19 Dividend
Feb 27, 2024130.88130.88130.88130.88130.34-
Feb 26, 2024131.84131.84130.88130.88130.152
Feb 23, 2024132.86133.36131.88131.88131.14824
Feb 22, 2024130.78132.56130.78132.56131.82192
Feb 21, 2024129.88129.88129.88129.88129.15-
Feb 20, 2024131.42131.42130.56130.56129.832
Feb 19, 2024132.40132.40132.40132.40131.66-
Feb 16, 2024133.86133.86132.92133.16132.415
Feb 15, 2024132.76133.96132.76133.76133.01101
Feb 14, 2024130.00130.00130.00130.00129.2713
Feb 13, 2024129.62129.62129.62129.62128.89-
Feb 12, 2024130.46130.46129.68129.68128.95104
Feb 9, 2024129.00129.58128.66129.58128.8552
Feb 8, 2024127.58127.62127.58127.62126.911
Feb 7, 2024126.28127.28126.28127.24126.53355
Feb 6, 2024125.08126.12125.08126.12125.412
Feb 5, 2024125.64125.84125.64125.84125.141
Feb 2, 2024126.90126.92125.78126.52125.81373
Feb 1, 2024135.00135.00124.82125.40124.7015
Jan 31, 2024124.28124.28124.00124.00123.3117