Dusseldorf - Delayed Quote EUR

Electronic Arts Inc (ERT.DU)

Compare
118.62
+5.52
+(4.88%)
At close: January 31 at 7:32:16 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025113.90118.76113.90118.62118.62-
Jan 30, 2025112.32113.10111.62113.10113.10-
Jan 29, 2025111.28112.60111.28112.06112.06-
Jan 28, 2025112.66113.98110.72110.82110.8215
Jan 27, 2025109.94112.94109.12112.94112.94-
Jan 24, 2025112.90113.30110.12110.12110.12-
Jan 23, 2025120.38120.38112.70113.92113.92-
Jan 22, 2025137.46137.46136.88136.94136.94-
Jan 21, 2025136.96137.14136.72136.90136.90-
Jan 20, 2025137.30137.30136.94137.20137.20-
Jan 17, 2025137.08138.36136.98138.36138.36-
Jan 16, 2025137.94137.94136.92136.92136.92-
Jan 15, 2025137.34137.94137.14137.94137.94-
Jan 14, 2025138.22138.28137.32137.32137.32-
Jan 13, 2025136.84138.80136.58138.36138.36-
Jan 10, 2025139.70139.74138.14138.14138.14-
Jan 9, 2025139.22139.82139.22139.82139.82-
Jan 8, 2025139.54140.00138.74138.74138.74-
Jan 7, 2025138.92141.18138.88139.86139.86-
Jan 6, 2025141.42141.42139.30140.10140.10-
Jan 3, 2025141.92142.08141.58141.70141.70-
Jan 2, 2025141.06142.12141.06141.50141.50-
Dec 30, 2024141.08141.22140.88140.88140.88-
Dec 27, 2024142.52142.72141.28141.28141.28-
Dec 23, 2024142.00142.00141.06141.06141.06-
Dec 20, 2024141.90142.64141.00142.22142.22-
Dec 19, 2024143.86144.14143.34144.02144.02-
Dec 18, 2024144.86145.72144.64144.64144.64-
Dec 17, 2024148.14148.24147.40147.44147.44-
Dec 16, 2024148.94149.82148.34148.34148.34-
Dec 13, 2024155.02155.16149.64149.64149.64-
Dec 12, 2024155.00156.10154.90155.50155.50-
Dec 11, 2024156.64157.02156.28156.28156.28-
Dec 10, 2024156.16157.58156.16157.58157.58-
Dec 9, 2024157.76158.32157.46157.48157.48-
Dec 6, 2024156.02157.78155.56157.78157.78-
Dec 5, 2024158.36158.36156.40156.40156.40-
Dec 4, 2024159.08159.50158.44158.44158.44-
Dec 3, 2024157.66158.78157.24158.78158.78-
Dec 2, 2024154.66157.18154.66157.18157.18-
Nov 29, 2024154.04155.36154.04154.44154.44-
Nov 28, 2024154.30154.54154.30154.46154.46-
Nov 27, 2024 0.19 Dividend
Nov 27, 2024156.60156.60154.42154.42154.42-
Nov 26, 2024156.14157.48154.46157.48157.29-
Nov 25, 2024159.24159.76156.50156.50156.31-
Nov 22, 2024159.96161.16158.98159.36159.17-
Nov 21, 2024157.66159.48157.12159.48159.29-
Nov 20, 2024156.68157.84156.68157.84157.65-
Nov 19, 2024154.52155.48154.18155.48155.29-
Nov 18, 2024152.96153.70152.30153.34153.15-
Nov 15, 2024154.16154.28153.16153.16152.98-
Nov 14, 2024153.50155.30153.50155.30155.11-
Nov 13, 2024152.52153.48152.52153.48153.29-
Nov 12, 2024149.22152.08149.22152.08151.90-
Nov 11, 2024147.10149.66147.10149.04148.86-
Nov 8, 2024147.98148.26147.42147.56147.38-
Nov 7, 2024146.62146.94145.74146.76146.58-
Nov 6, 2024146.96148.20146.96147.04146.86-
Nov 5, 2024140.12141.74140.04141.04140.87-
Nov 4, 2024138.78139.38138.54139.36139.19-
Nov 1, 2024138.28140.02138.28140.02139.85-
Oct 31, 2024136.10138.80135.88138.80138.63-
Oct 30, 2024136.76138.60135.66136.72136.56-
Oct 29, 2024132.86135.12132.60135.12134.96-
Oct 28, 2024134.88134.88133.14133.14132.98-
Oct 25, 2024133.52135.66133.52134.70134.54-
Oct 24, 2024134.10135.42134.00134.00133.84-
Oct 23, 2024134.26134.80134.26134.70134.54-
Oct 22, 2024133.94135.42133.52134.56134.40-
Oct 21, 2024132.32134.30132.32134.30134.14-
Oct 18, 2024132.56132.76132.56132.66132.50-
Oct 17, 2024133.10134.04133.08133.08132.92-
Oct 16, 2024134.12134.12133.16133.16133.00-
Oct 15, 2024131.96134.76131.24134.40134.24-
Oct 14, 2024130.60131.90130.58131.90131.74-
Oct 11, 2024129.36131.36129.06131.02130.86-
Oct 10, 2024130.76130.82129.68130.04129.88-
Oct 9, 2024129.90132.14129.90132.14131.98-
Oct 8, 2024129.68130.60129.52129.76129.602
Oct 7, 2024129.44130.40129.04130.40130.24-
Oct 4, 2024127.28129.52127.04129.52129.36-
Oct 3, 2024129.12129.12127.34127.34127.19-
Oct 2, 2024127.30129.66127.18129.32129.16-
Oct 1, 2024128.14129.20127.54128.02127.87-
Sep 30, 2024129.02129.36128.32128.32128.17-
Sep 27, 2024128.32129.84128.32129.48129.32-
Sep 26, 2024127.04128.54126.56127.98127.8350
Sep 25, 2024125.76126.84125.76126.84126.69-
Sep 24, 2024126.54127.14126.08127.14126.99-
Sep 23, 2024124.82126.68124.82126.68126.53-
Sep 20, 2024125.44125.44124.60124.60124.45-
Sep 19, 2024126.94127.76126.52126.90126.75-
Sep 18, 2024128.00128.00126.44126.96126.81-
Sep 17, 2024131.18131.62130.00130.00129.84-
Sep 16, 2024130.88130.94130.58130.70130.54-
Sep 13, 2024130.14131.58130.14131.42131.26-
Sep 12, 2024130.26130.70130.16130.70130.54-
Sep 11, 2024129.12129.76128.12129.72129.56-
Sep 10, 2024129.98130.30129.98130.06129.90-
Sep 9, 2024129.96130.98129.96130.98130.82-
Sep 6, 2024130.10131.10129.42129.68129.52-
Sep 5, 2024132.22132.40130.50130.50130.34-
Sep 4, 2024130.80133.18130.80133.18133.02-
Sep 3, 2024136.18136.64134.28134.28134.12-
Sep 2, 2024137.36137.36136.10136.48136.32-
Aug 30, 2024135.84136.14135.28136.14135.98-
Aug 29, 2024133.06136.34133.06136.24136.08-
Aug 28, 2024 0.19 Dividend
Aug 28, 2024133.10134.66132.90134.24134.08-
Aug 27, 2024132.70133.82132.52133.32132.97-
Aug 26, 2024131.88133.56131.36133.56133.21-
Aug 23, 2024132.46132.46130.56130.56130.22-
Aug 22, 2024133.88134.04132.46132.46132.11-
Aug 21, 2024133.66134.38133.12133.92133.57-
Aug 20, 2024134.90135.04133.66133.66133.31-
Aug 19, 2024133.62134.34133.62134.34133.99-
Aug 16, 2024133.96134.82133.36134.82134.47-
Aug 15, 2024133.10134.20131.86133.82133.47-
Aug 14, 2024133.28133.28132.08132.92132.57-
Aug 13, 2024133.34133.94133.06133.94133.59-
Aug 12, 2024133.94134.80133.86133.86133.51-
Aug 9, 2024134.10134.78133.88134.02133.67-
Aug 8, 2024131.38134.20130.94134.14133.79-
Aug 7, 2024134.88134.88133.22133.22132.87-
Aug 6, 2024133.90135.08133.60135.08134.72-
Aug 5, 2024127.92133.26126.88133.26132.91-
Aug 2, 2024135.02135.94135.02135.32134.96-
Aug 1, 2024139.82139.90136.78136.78136.42-
Jul 31, 2024138.32140.54137.68140.54140.17-
Jul 30, 2024136.06139.12136.06137.62137.26-
Jul 29, 2024134.12135.94133.80135.94135.58-
Jul 26, 2024131.00133.04131.00133.04132.69-
Jul 25, 2024129.54131.24129.54131.20130.85-
Jul 24, 2024130.38130.86130.16130.44130.10-
Jul 23, 2024130.62131.70130.14130.52130.18-
Jul 22, 2024128.58131.66128.58131.66131.31-
Jul 19, 2024134.54134.54129.76129.76129.42-
Jul 18, 2024134.52135.04133.36133.36133.015
Jul 17, 2024133.50134.56132.98134.34133.99-
Jul 16, 2024132.96135.00132.56134.50134.1590
Jul 15, 2024133.06133.42132.22132.32131.97-
Jul 12, 2024133.16134.08133.06133.38133.03-
Jul 11, 2024132.36134.00132.36133.70133.35-
Jul 10, 2024129.68132.24129.60132.24131.89-
Jul 9, 2024128.84129.38128.80129.38129.04-
Jul 8, 2024126.82128.12126.60128.12127.78-
Jul 5, 2024127.40127.58127.30127.30126.97-
Jul 4, 2024127.68127.68127.26127.26126.93-
Jul 3, 2024128.84128.84127.94127.96127.62-
Jul 2, 2024127.18128.48127.18128.48128.14-
Jul 1, 2024129.58129.58127.92127.92127.58-
Jun 28, 2024130.42131.02129.38129.90129.56-
Jun 27, 2024130.74131.28130.68130.68130.34-
Jun 26, 2024131.08131.24130.94131.24130.89-
Jun 25, 2024131.30131.52130.18130.18129.84-
Jun 24, 2024129.72131.66129.22131.66131.31-
Jun 21, 2024128.44129.18128.18129.06128.72-
Jun 20, 2024128.92129.24128.40129.24128.90-
Jun 19, 2024128.26128.50128.26128.34128.00-
Jun 18, 2024127.84128.12127.46127.96127.62-
Jun 17, 2024126.70127.32126.34127.14126.81-
Jun 14, 2024126.06126.88126.06126.42126.09-
Jun 13, 2024125.42127.24124.88126.38126.05-
Jun 12, 2024126.94126.94125.28125.28124.95-
Jun 11, 2024126.00127.24126.00127.24126.91-
Jun 10, 2024126.76126.76126.02126.02125.69-
Jun 7, 2024125.82127.72125.76127.72127.38-
Jun 6, 2024126.26126.92125.66126.80126.47-
Jun 5, 2024125.40126.62125.26126.62126.29-
Jun 4, 2024121.42123.76121.40123.76123.43-
Jun 3, 2024122.34123.70122.28122.34122.02-
May 31, 2024120.42120.66119.50119.50119.19-
May 30, 2024121.00122.06120.38120.38120.06-
May 29, 2024 0.19 Dividend
May 29, 2024120.68122.70120.46122.38122.06-
May 28, 2024123.30123.44121.64121.64121.13-
May 27, 2024123.98124.02123.80123.80123.28-
May 24, 2024123.96124.28123.74124.28123.76-
May 23, 2024124.66124.66123.98123.98123.46-
May 22, 2024118.38124.30118.24123.78123.26-
May 21, 2024117.78118.24117.62118.24117.74-
May 20, 2024117.18117.28116.90116.90116.41-
May 17, 2024118.56118.78116.66116.66116.17-
May 16, 2024116.90118.20116.90118.20117.70-
May 15, 2024116.52117.68115.88117.68117.19-
May 14, 2024116.88116.92116.72116.72116.23-
May 13, 2024117.94118.32117.54117.54117.05-
May 10, 2024117.68117.94117.52117.74117.25-
May 9, 2024115.86117.64115.86117.14116.65-
May 8, 2024116.64118.18115.88118.18117.69-
May 7, 2024120.88121.70120.78121.10120.59-
May 6, 2024119.92120.42119.92120.42119.92-
May 3, 2024119.96120.04119.32120.04119.54-
May 2, 2024119.88119.98119.02119.04118.54-
Apr 30, 2024119.10119.10118.40118.50118.00-
Apr 29, 2024119.24120.00119.24119.30118.80-
Apr 26, 2024118.94120.08117.38119.72119.22-
Apr 25, 2024119.42119.50118.26118.26117.76-
Apr 24, 2024119.26119.26118.28118.78118.28-
Apr 23, 2024118.80119.26118.60119.26118.76-
Apr 22, 2024119.70120.04119.20119.20118.70-
Apr 19, 2024116.62118.96116.62118.84118.345
Apr 18, 2024118.56118.56117.48117.48116.99-
Apr 17, 2024118.54119.22118.42119.22118.72-
Apr 16, 2024119.20119.28119.00119.28118.78-
Apr 15, 2024120.12120.14119.30119.30118.80-
Apr 12, 2024120.22121.02120.04120.04119.54-
Apr 11, 2024119.96120.76119.86120.76120.25-
Apr 10, 2024120.04120.18119.50120.18119.68-
Apr 9, 2024119.44120.76119.24120.44119.94-
Apr 8, 2024119.84119.94119.56119.56119.06-
Apr 5, 2024119.54120.22119.34120.22119.72-
Apr 4, 2024122.12122.12120.92120.92120.41-
Apr 3, 2024121.84122.46121.84122.46121.95-
Apr 2, 2024123.76123.76122.26122.76122.25-
Mar 28, 2024121.00123.10121.00122.98122.46-
Mar 27, 2024120.78121.40120.78120.98120.47-
Mar 26, 2024120.10120.86120.02120.50120.00-
Mar 25, 2024121.30121.46120.18120.74120.23-
Mar 22, 2024122.08122.26121.92121.92121.41-
Mar 21, 2024121.76122.92120.62122.50121.99-
Mar 20, 2024121.88122.42121.32121.32120.81-
Mar 19, 2024121.22122.48121.08122.48121.97-
Mar 18, 2024123.54123.54122.12122.42121.91-
Mar 15, 2024123.10123.96123.08123.42122.90-
Mar 14, 2024124.98125.26123.46123.82123.30-
Mar 13, 2024124.04125.82123.74125.82125.29-
Mar 12, 2024125.02125.32124.78124.78124.26-
Mar 11, 2024123.02125.48122.84125.48124.95-
Mar 8, 2024123.00123.58122.88122.88122.37-
Mar 7, 2024123.22124.34123.22123.54123.02-
Mar 6, 2024125.34125.54124.02124.58124.06-
Mar 5, 2024126.92127.24124.60125.72125.19-
Mar 4, 2024129.50129.60128.26128.26127.72-
Mar 1, 2024128.92129.82128.14129.82129.28-
Feb 29, 2024129.14129.68127.78127.84127.30-
Feb 28, 2024128.24129.34128.08129.34128.80-
Feb 27, 2024 0.19 Dividend
Feb 27, 2024130.62130.90128.16128.16127.62-
Feb 26, 2024130.92131.76130.16131.76131.02-
Feb 23, 2024132.00132.14131.54131.54130.80-
Feb 22, 2024130.26132.70129.90132.70131.95-
Feb 21, 2024129.70129.88129.70129.88129.15-
Feb 20, 2024130.96131.04129.20129.90129.17-
Feb 19, 2024131.80132.08131.52131.52130.78-
Feb 16, 2024133.70133.82132.90133.16132.41-
Feb 15, 2024133.12133.62132.62133.62132.87-
Feb 14, 2024129.48132.84129.44131.98131.24-
Feb 13, 2024127.18129.90126.72129.90129.17-
Feb 12, 2024129.72130.16129.26129.68128.95-
Feb 9, 2024128.20130.00128.20130.00129.2710
Feb 8, 2024126.40127.82126.26127.82127.10-
Feb 7, 2024125.10127.20125.06127.08126.37-
Feb 6, 2024125.36126.00125.26126.00125.29-
Feb 5, 2024126.00126.44125.64125.70124.99-
Feb 2, 2024127.24127.24125.40125.40124.69-
Feb 1, 2024127.26127.48125.28125.70124.99-
Jan 31, 2024123.38127.70123.38127.70126.98-