Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Electronic Arts Inc (ERT.DU)

132.38
+4.94
+(3.88%)
At close: May 2 at 7:32:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025127.54132.84127.18132.38132.38-
Apr 30, 2025127.42127.62127.10127.44127.44-
Apr 29, 2025128.38128.72128.18128.18128.18-
Apr 28, 2025127.96128.60127.42127.42127.42-
Apr 25, 2025126.36128.90126.36128.90128.90-
Apr 24, 2025125.88128.22125.14127.88127.88-
Apr 23, 2025127.86128.44126.60126.60126.60-
Apr 22, 2025122.54126.72122.54126.72126.72-
Apr 17, 2025126.68128.00125.96128.00128.00-
Apr 16, 2025125.36127.62125.36126.98126.98-
Apr 15, 2025127.44128.64127.44128.64128.64-
Apr 14, 2025125.82127.48125.82127.48127.48-
Apr 11, 2025125.16125.34122.14125.34125.34-
Apr 10, 2025123.60123.62121.72123.18123.18-
Apr 9, 2025117.10126.56117.10126.56126.56-
Apr 8, 2025123.20124.58121.94121.94121.94-
Apr 7, 2025117.22122.32114.86122.32122.32-
Apr 4, 2025129.74130.06125.36125.36125.36-
Apr 3, 2025130.86131.42127.38131.42131.42-
Apr 2, 2025134.32134.32132.66132.66132.66-
Apr 1, 2025132.88134.34132.88134.34134.34-
Mar 31, 2025132.28133.18132.00132.62132.62-
Mar 28, 2025134.32134.48134.02134.02134.02-
Mar 27, 2025134.72134.94133.68134.94134.94-
Mar 26, 2025133.26135.06133.18134.76134.76-
Mar 25, 2025133.26134.16133.14133.14133.14-
Mar 24, 2025134.12134.12133.52133.56133.56-
Mar 21, 2025131.36133.28131.10133.28133.28-
Mar 20, 2025130.50131.02129.66130.92130.92-
Mar 19, 2025129.42130.40129.42130.40130.40-
Mar 18, 2025130.18130.32129.84129.84129.84-
Mar 17, 2025125.80130.36125.80130.36130.36-
Mar 14, 2025126.96127.84126.34127.64127.64-
Mar 13, 2025124.06126.50124.06126.50126.50-
Mar 12, 2025126.14126.14125.06125.10125.10-
Mar 11, 2025128.98128.98126.60126.84126.84-
Mar 10, 2025128.16131.04127.62129.70129.70-
Mar 7, 2025126.16128.12125.92128.12128.12-
Mar 6, 2025123.48126.60122.60126.60126.60-
Mar 5, 2025124.30124.30123.42124.28124.28-
Mar 4, 2025122.84125.28122.38125.28125.28-
Mar 3, 2025123.92124.90123.74124.12124.12-
Feb 28, 2025125.14125.34124.06124.06124.06-
Feb 27, 2025125.28126.38125.28126.38126.38-
Feb 26, 2025 0.168074 Dividend
Feb 26, 2025125.34126.52124.36125.94125.94-
Feb 25, 2025127.80127.82125.76126.76126.57-
Feb 24, 2025124.96127.78124.96127.78127.59-
Feb 21, 2025123.50125.28123.50125.28125.09-
Feb 20, 2025123.24124.16123.08124.00123.81-
Feb 19, 2025122.36124.60122.04124.60124.41-
Feb 18, 2025122.82123.50122.74123.20123.02-
Feb 17, 2025123.22123.22123.02123.06122.88-
Feb 14, 2025124.12124.12123.42123.60123.41-
Feb 13, 2025125.52125.58123.26123.26123.08-
Feb 12, 2025128.12128.86126.98126.98126.79-
Feb 11, 2025127.42128.74126.98127.52127.33-
Feb 10, 2025124.08127.78124.08126.90126.71-
Feb 7, 2025126.20126.64124.14124.14123.95-
Feb 6, 2025125.38125.86124.86125.56125.37-
Feb 5, 2025119.38123.08118.84122.34122.16-
Feb 4, 2025119.16119.16116.16116.16115.99-
Feb 3, 2025117.32119.42117.32119.42119.24-
Jan 31, 2025113.90118.76113.90118.62118.44-
Jan 30, 2025112.32113.10111.62113.10112.93-
Jan 29, 2025111.28112.60111.28112.06111.89-
Jan 28, 2025112.66113.98110.72110.82110.6515
Jan 27, 2025109.94112.94109.12112.94112.77-
Jan 24, 2025112.90113.30110.12110.12109.95-
Jan 23, 2025120.38120.38112.70113.92113.75-
Jan 22, 2025137.46137.46136.88136.94136.73-
Jan 21, 2025136.96137.14136.72136.90136.69-
Jan 20, 2025137.30137.30136.94137.20136.99-
Jan 17, 2025137.08138.36136.98138.36138.15-
Jan 16, 2025137.94137.94136.92136.92136.71-
Jan 15, 2025137.34137.94137.14137.94137.73-
Jan 14, 2025138.22138.28137.32137.32137.11-
Jan 13, 2025136.84138.80136.58138.36138.15-
Jan 10, 2025139.70139.74138.14138.14137.93-
Jan 9, 2025139.22139.82139.22139.82139.61-
Jan 8, 2025139.54140.00138.74138.74138.53-
Jan 7, 2025138.92141.18138.88139.86139.65-
Jan 6, 2025141.42141.42139.30140.10139.89-
Jan 3, 2025141.92142.08141.58141.70141.49-
Jan 2, 2025141.06142.12141.06141.50141.29-
Dec 30, 2024141.08141.22140.88140.88140.67-
Dec 27, 2024142.52142.72141.28141.28141.07-
Dec 23, 2024142.00142.00141.06141.06140.85-
Dec 20, 2024141.90142.64141.00142.22142.01-
Dec 19, 2024143.86144.14143.34144.02143.80-
Dec 18, 2024144.86145.72144.64144.64144.42-
Dec 17, 2024148.14148.24147.40147.44147.22-
Dec 16, 2024148.94149.82148.34148.34148.12-
Dec 13, 2024155.02155.16149.64149.64149.42-
Dec 12, 2024155.00156.10154.90155.50155.27-
Dec 11, 2024156.64157.02156.28156.28156.05-
Dec 10, 2024156.16157.58156.16157.58157.34-
Dec 9, 2024157.76158.32157.46157.48157.24-
Dec 6, 2024156.02157.78155.56157.78157.54-
Dec 5, 2024158.36158.36156.40156.40156.17-
Dec 4, 2024159.08159.50158.44158.44158.20-
Dec 3, 2024157.66158.78157.24158.78158.54-
Dec 2, 2024154.66157.18154.66157.18156.94-
Nov 29, 2024154.04155.36154.04154.44154.21-
Nov 28, 2024154.30154.54154.30154.46154.23-
Nov 27, 2024 0.168074 Dividend
Nov 27, 2024156.60156.60154.42154.42154.19-
Nov 26, 2024156.14157.48154.46157.48157.05-
Nov 25, 2024159.24159.76156.50156.50156.08-
Nov 22, 2024159.96161.16158.98159.36158.93-
Nov 21, 2024157.66159.48157.12159.48159.05-
Nov 20, 2024156.68157.84156.68157.84157.41-
Nov 19, 2024154.52155.48154.18155.48155.06-
Nov 18, 2024152.96153.70152.30153.34152.93-
Nov 15, 2024154.16154.28153.16153.16152.75-
Nov 14, 2024153.50155.30153.50155.30154.88-
Nov 13, 2024152.52153.48152.52153.48153.07-
Nov 12, 2024149.22152.08149.22152.08151.67-
Nov 11, 2024147.10149.66147.10149.04148.64-
Nov 8, 2024147.98148.26147.42147.56147.16-
Nov 7, 2024146.62146.94145.74146.76146.36-
Nov 6, 2024146.96148.20146.96147.04146.64-
Nov 5, 2024140.12141.74140.04141.04140.66-
Nov 4, 2024138.78139.38138.54139.36138.98-
Nov 1, 2024138.28140.02138.28140.02139.64-
Oct 31, 2024136.10138.80135.88138.80138.42-
Oct 30, 2024136.76138.60135.66136.72136.35-
Oct 29, 2024132.86135.12132.60135.12134.75-
Oct 28, 2024134.88134.88133.14133.14132.78-
Oct 25, 2024133.52135.66133.52134.70134.34-
Oct 24, 2024134.10135.42134.00134.00133.64-
Oct 23, 2024134.26134.80134.26134.70134.34-
Oct 22, 2024133.94135.42133.52134.56134.20-
Oct 21, 2024132.32134.30132.32134.30133.94-
Oct 18, 2024132.56132.76132.56132.66132.30-
Oct 17, 2024133.10134.04133.08133.08132.72-
Oct 16, 2024134.12134.12133.16133.16132.80-
Oct 15, 2024131.96134.76131.24134.40134.04-
Oct 14, 2024130.60131.90130.58131.90131.54-
Oct 11, 2024129.36131.36129.06131.02130.67-
Oct 10, 2024130.76130.82129.68130.04129.69-
Oct 9, 2024129.90132.14129.90132.14131.78-
Oct 8, 2024129.68130.60129.52129.76129.412
Oct 7, 2024129.44130.40129.04130.40130.05-
Oct 4, 2024127.28129.52127.04129.52129.17-
Oct 3, 2024129.12129.12127.34127.34127.00-
Oct 2, 2024127.30129.66127.18129.32128.97-
Oct 1, 2024128.14129.20127.54128.02127.67-
Sep 30, 2024129.02129.36128.32128.32127.97-
Sep 27, 2024128.32129.84128.32129.48129.13-
Sep 26, 2024127.04128.54126.56127.98127.6350
Sep 25, 2024125.76126.84125.76126.84126.50-
Sep 24, 2024126.54127.14126.08127.14126.80-
Sep 23, 2024124.82126.68124.82126.68126.34-
Sep 20, 2024125.44125.44124.60124.60124.26-
Sep 19, 2024126.94127.76126.52126.90126.56-
Sep 18, 2024128.00128.00126.44126.96126.62-
Sep 17, 2024131.18131.62130.00130.00129.65-
Sep 16, 2024130.88130.94130.58130.70130.35-
Sep 13, 2024130.14131.58130.14131.42131.06-
Sep 12, 2024130.26130.70130.16130.70130.35-
Sep 11, 2024129.12129.76128.12129.72129.37-
Sep 10, 2024129.98130.30129.98130.06129.71-
Sep 9, 2024129.96130.98129.96130.98130.63-
Sep 6, 2024130.10131.10129.42129.68129.33-
Sep 5, 2024132.22132.40130.50130.50130.15-
Sep 4, 2024130.80133.18130.80133.18132.82-
Sep 3, 2024136.18136.64134.28134.28133.92-
Sep 2, 2024137.36137.36136.10136.48136.11-
Aug 30, 2024135.84136.14135.28136.14135.77-
Aug 29, 2024133.06136.34133.06136.24135.87-
Aug 28, 2024 0.168074 Dividend
Aug 28, 2024133.10134.66132.90134.24133.88-
Aug 27, 2024132.70133.82132.52133.32132.77-
Aug 26, 2024131.88133.56131.36133.56133.01-
Aug 23, 2024132.46132.46130.56130.56130.02-
Aug 22, 2024133.88134.04132.46132.46131.91-
Aug 21, 2024133.66134.38133.12133.92133.37-
Aug 20, 2024134.90135.04133.66133.66133.11-
Aug 19, 2024133.62134.34133.62134.34133.79-
Aug 16, 2024133.96134.82133.36134.82134.26-
Aug 15, 2024133.10134.20131.86133.82133.27-
Aug 14, 2024133.28133.28132.08132.92132.37-
Aug 13, 2024133.34133.94133.06133.94133.39-
Aug 12, 2024133.94134.80133.86133.86133.31-
Aug 9, 2024134.10134.78133.88134.02133.47-
Aug 8, 2024131.38134.20130.94134.14133.59-
Aug 7, 2024134.88134.88133.22133.22132.67-
Aug 6, 2024133.90135.08133.60135.08134.52-
Aug 5, 2024127.92133.26126.88133.26132.71-
Aug 2, 2024135.02135.94135.02135.32134.76-
Aug 1, 2024139.82139.90136.78136.78136.22-
Jul 31, 2024138.32140.54137.68140.54139.96-
Jul 30, 2024136.06139.12136.06137.62137.05-
Jul 29, 2024134.12135.94133.80135.94135.38-
Jul 26, 2024131.00133.04131.00133.04132.49-
Jul 25, 2024129.54131.24129.54131.20130.66-
Jul 24, 2024130.38130.86130.16130.44129.90-
Jul 23, 2024130.62131.70130.14130.52129.98-
Jul 22, 2024128.58131.66128.58131.66131.12-
Jul 19, 2024134.54134.54129.76129.76129.22-
Jul 18, 2024134.52135.04133.36133.36132.815
Jul 17, 2024133.50134.56132.98134.34133.79-
Jul 16, 2024132.96135.00132.56134.50133.9590
Jul 15, 2024133.06133.42132.22132.32131.77-
Jul 12, 2024133.16134.08133.06133.38132.83-
Jul 11, 2024132.36134.00132.36133.70133.15-
Jul 10, 2024129.68132.24129.60132.24131.69-
Jul 9, 2024128.84129.38128.80129.38128.85-
Jul 8, 2024126.82128.12126.60128.12127.59-
Jul 5, 2024127.40127.58127.30127.30126.77-
Jul 4, 2024127.68127.68127.26127.26126.74-
Jul 3, 2024128.84128.84127.94127.96127.43-
Jul 2, 2024127.18128.48127.18128.48127.95-
Jul 1, 2024129.58129.58127.92127.92127.39-
Jun 28, 2024130.42131.02129.38129.90129.36-
Jun 27, 2024130.74131.28130.68130.68130.14-
Jun 26, 2024131.08131.24130.94131.24130.70-
Jun 25, 2024131.30131.52130.18130.18129.64-
Jun 24, 2024129.72131.66129.22131.66131.12-
Jun 21, 2024128.44129.18128.18129.06128.53-
Jun 20, 2024128.92129.24128.40129.24128.71-
Jun 19, 2024128.26128.50128.26128.34127.81-
Jun 18, 2024127.84128.12127.46127.96127.43-
Jun 17, 2024126.70127.32126.34127.14126.62-
Jun 14, 2024126.06126.88126.06126.42125.90-
Jun 13, 2024125.42127.24124.88126.38125.86-
Jun 12, 2024126.94126.94125.28125.28124.76-
Jun 11, 2024126.00127.24126.00127.24126.72-
Jun 10, 2024126.76126.76126.02126.02125.50-
Jun 7, 2024125.82127.72125.76127.72127.19-
Jun 6, 2024126.26126.92125.66126.80126.28-
Jun 5, 2024125.40126.62125.26126.62126.10-
Jun 4, 2024121.42123.76121.40123.76123.25-
Jun 3, 2024122.34123.70122.28122.34121.84-
May 31, 2024120.42120.66119.50119.50119.01-
May 30, 2024121.00122.06120.38120.38119.88-
May 29, 2024 0.168074 Dividend
May 29, 2024120.68122.70120.46122.38121.88-
May 28, 2024123.30123.44121.64121.64120.95-
May 27, 2024123.98124.02123.80123.80123.10-
May 24, 2024123.96124.28123.74124.28123.57-
May 23, 2024124.66124.66123.98123.98123.28-
May 22, 2024118.38124.30118.24123.78123.08-
May 21, 2024117.78118.24117.62118.24117.57-
May 20, 2024117.18117.28116.90116.90116.24-
May 17, 2024118.56118.78116.66116.66116.00-
May 16, 2024116.90118.20116.90118.20117.53-
May 15, 2024116.52117.68115.88117.68117.01-
May 14, 2024116.88116.92116.72116.72116.06-
May 13, 2024117.94118.32117.54117.54116.87-
May 10, 2024117.68117.94117.52117.74117.07-
May 9, 2024115.86117.64115.86117.14116.47-
May 8, 2024116.64118.18115.88118.18117.51-
May 7, 2024120.88121.70120.78121.10120.41-
May 6, 2024119.92120.42119.92120.42119.74-
May 3, 2024119.96120.04119.32120.04119.36-
May 2, 2024119.88119.98119.02119.04118.36-