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

Frankfurt - Delayed Quote EUR

Electronic Arts Inc. (ERT.F)

Compare
126.24
-1.60
(-1.25%)
At close: April 16 at 8:03:45 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025126.24126.24126.24126.24126.241
Apr 15, 2025127.84127.84127.84127.84127.84-
Apr 14, 2025125.16127.62125.16127.62127.621
Apr 11, 2025124.94124.94124.94124.94124.94-
Apr 10, 2025124.46124.46124.46124.46124.4630
Apr 9, 2025117.52117.52117.52117.52117.52-
Apr 8, 2025122.42125.00122.42125.00125.006
Apr 7, 2025115.52120.96115.52120.96120.9685
Apr 4, 2025129.88129.94124.00124.00124.0068
Apr 3, 2025131.54132.32129.30129.30129.30125
Apr 2, 2025134.66134.66134.66134.66134.66-
Apr 1, 2025133.32133.32133.32133.32133.32-
Mar 31, 2025132.90132.90132.90132.90132.90-
Mar 28, 2025134.28134.28132.78132.78132.7890
Mar 27, 2025134.94134.94133.84133.84133.844
Mar 26, 2025133.60135.26133.60135.26135.2612
Mar 25, 2025133.46133.46133.46133.46133.46-
Mar 24, 2025133.82133.82133.82133.82133.82-
Mar 21, 2025131.72131.72131.72131.72131.72-
Mar 20, 2025130.22131.10130.22131.10131.1020
Mar 19, 2025129.50129.50129.50129.50129.50-
Mar 18, 2025130.34130.34129.72129.72129.7214
Mar 17, 2025126.64126.64126.64126.64126.6420
Mar 14, 2025127.20127.20126.92126.92126.9225
Mar 13, 2025124.24124.24124.24124.24124.24-
Mar 12, 2025126.34126.34126.24126.24126.2450
Mar 11, 2025128.88128.88128.76128.76128.7692
Mar 10, 2025129.56129.56129.56129.56129.5620
Mar 7, 2025126.28126.28126.28126.28126.28-
Mar 6, 2025123.74123.74123.74123.74123.74-
Mar 5, 2025124.46124.46124.46124.46124.46-
Mar 4, 2025123.20123.20122.12122.12122.12136
Mar 3, 2025123.82123.82123.82123.82123.82-
Feb 28, 2025125.28125.28125.28125.28125.28-
Feb 27, 2025125.14125.56125.14125.56125.5664
Feb 26, 2025 0.17 Dividend
Feb 26, 2025125.16125.78125.16125.78125.7810
Feb 25, 2025127.70127.70125.90125.90125.7152
Feb 24, 2025124.96128.08124.96128.08127.8921
Feb 21, 2025123.58123.58123.58123.58123.39-
Feb 20, 2025123.64123.64123.64123.64123.45-
Feb 19, 2025122.46122.64122.46122.64122.45165
Feb 18, 2025123.00123.00123.00123.00122.81-
Feb 17, 2025123.12123.80123.12123.74123.55171
Feb 14, 2025123.88123.92123.48123.56123.3723
Feb 13, 2025125.58125.58125.10125.10124.9156
Feb 12, 2025128.08128.08128.08128.08127.89-
Feb 11, 2025127.76127.76127.64127.64127.4521
Feb 10, 2025125.34127.88125.00127.88127.6998
Feb 7, 2025126.46127.20124.08124.08123.89143
Feb 6, 2025125.54126.74125.24126.74126.55188
Feb 5, 2025119.40122.72119.40122.72122.5327
Feb 4, 2025119.20119.20119.06119.06118.8823
Feb 3, 2025116.94118.98116.94118.98118.8022
Jan 31, 2025114.00118.96114.00118.68118.50468
Jan 30, 2025112.28113.80112.28113.80113.63190
Jan 29, 2025112.06112.10111.60111.62111.4526
Jan 28, 2025112.80113.86111.08111.38111.21286
Jan 27, 2025110.94112.28109.70112.28112.1183
Jan 24, 2025113.56113.56109.96109.96109.79170
Jan 23, 2025120.52120.52111.26113.70113.53837
Jan 22, 2025137.54137.54137.54137.54137.33-
Jan 21, 2025137.40137.40137.40137.40137.195
Jan 20, 2025137.42137.60137.42137.60137.39796
Jan 17, 2025137.16137.16137.16137.16136.95-
Jan 16, 2025137.96138.52137.96138.52138.3150
Jan 15, 2025137.44138.32137.44137.76137.5522
Jan 14, 2025138.36138.36138.36138.36138.15-
Jan 13, 2025137.28137.28137.28137.28137.07-
Jan 10, 2025139.66140.20139.66140.20139.9911
Jan 9, 2025139.54140.16139.54140.16139.9555
Jan 8, 2025139.64139.64139.64139.64139.43-
Jan 7, 2025139.32139.32139.06139.06138.8530
Jan 6, 2025141.64141.64140.50140.50140.2938
Jan 3, 2025141.78142.08141.78142.08141.875
Jan 2, 2025141.16141.16141.16141.16140.95-
Dec 30, 2024141.36141.36141.36141.36141.15-
Dec 27, 2024142.72142.72142.72142.72142.50-
Dec 23, 2024141.86141.86141.86141.86141.65-
Dec 20, 2024141.98141.98140.34140.34140.131,000
Dec 19, 2024143.90144.24143.84143.84143.62137
Dec 18, 2024145.46145.46144.76144.76144.5415
Dec 17, 2024148.54148.54147.50147.50147.2825
Dec 16, 2024149.50149.66149.00149.00148.78329
Dec 13, 2024155.24155.24155.24155.24155.01-
Dec 12, 2024155.42155.42155.42155.42155.19-
Dec 11, 2024156.76156.98155.00156.86156.6219
Dec 10, 2024156.38156.38156.38156.38156.14-
Dec 9, 2024157.92157.92157.56157.56157.3210
Dec 6, 2024156.22157.76156.22157.76157.521
Dec 5, 2024158.52158.52158.52158.52158.28400
Dec 4, 2024159.22159.32159.22159.32159.084
Dec 3, 2024157.90158.86157.42158.86158.62128
Dec 2, 2024154.78157.28154.78157.28157.0497
Nov 29, 2024154.00154.00154.00154.00153.77-
Nov 28, 2024154.38155.02154.34154.34154.1165
Nov 27, 2024 0.17 Dividend
Nov 27, 2024156.82156.82154.70154.70154.472
Nov 26, 2024156.46156.46156.46156.46156.03-
Nov 25, 2024158.96158.96158.96158.96158.53-
Nov 22, 2024160.12161.08159.04159.74159.31118
Nov 21, 2024157.68158.94157.68158.94158.51140
Nov 20, 2024156.62158.96156.62158.04157.6120
Nov 19, 2024154.70155.28154.70155.28154.8650
Nov 18, 2024152.92154.50152.92154.50154.0811
Nov 15, 2024154.82154.82154.82154.82154.40-
Nov 14, 2024153.86154.56153.86154.56154.14137
Nov 13, 2024153.12153.12153.12153.12152.70-
Nov 12, 2024149.62152.76149.62152.76152.343
Nov 11, 2024147.72150.00147.68150.00149.59302
Nov 8, 2024148.14148.14148.14148.14147.74-
Nov 7, 2024146.46146.46146.46146.46146.06-
Nov 6, 2024146.70147.78146.70147.78147.3820
Nov 5, 2024140.12140.94140.12140.94140.56145
Nov 4, 2024138.64139.88138.64139.88139.5014
Nov 1, 2024138.34138.34138.34138.34137.96-
Oct 31, 2024136.64139.50136.64139.38139.0029
Oct 30, 2024136.28139.04136.28138.02137.642,490
Oct 29, 2024133.14135.36133.14135.36134.99140
Oct 28, 2024134.70134.70134.24134.24133.8752
Oct 25, 2024133.70133.70133.70133.70133.34-
Oct 24, 2024134.20134.38134.20134.38134.0140
Oct 23, 2024134.48134.48134.48134.48134.11-
Oct 22, 2024134.30134.30134.30134.30133.93-
Oct 21, 2024132.58132.58132.58132.58132.22-
Oct 18, 2024132.64132.64132.64132.64132.28-
Oct 17, 2024133.24135.22133.24135.22134.8510
Oct 16, 2024134.18134.18134.18134.18133.81-
Oct 15, 2024132.18132.18132.18132.18131.82-
Oct 14, 2024130.76130.76130.76130.76130.40-
Oct 11, 2024129.52129.52129.52129.52129.17-
Oct 10, 2024130.92130.92130.92130.92130.56-
Oct 9, 2024130.08130.76129.90129.90129.5568
Oct 8, 2024129.86129.86129.86129.86129.51-
Oct 7, 2024129.64129.64129.64129.64129.29-
Oct 4, 2024127.44127.44127.44127.44127.09-
Oct 3, 2024129.28129.28129.28129.28128.93-
Oct 2, 2024127.72127.72127.72127.72127.37-
Oct 1, 2024128.36128.92128.36128.92128.5715
Sep 30, 2024129.18129.18129.18129.18128.8310
Sep 27, 2024128.50128.84128.50128.84128.4915
Sep 26, 2024127.24127.24127.24127.24126.89-
Sep 25, 2024125.92127.06125.92127.06126.7110
Sep 24, 2024126.70127.14126.70127.14126.7940
Sep 23, 2024124.96125.62124.96125.62125.282
Sep 20, 2024125.58125.58125.58125.58125.24-
Sep 19, 2024127.08127.08127.08127.08126.73-
Sep 18, 2024128.08128.08126.78126.78126.4320
Sep 17, 2024131.34131.34129.60129.60129.25100
Sep 16, 2024131.08131.30131.08131.30130.9445
Sep 13, 2024130.28130.28130.28130.28129.93-
Sep 12, 2024130.42130.98130.42130.98130.622
Sep 11, 2024129.30130.00128.06128.06127.7193
Sep 10, 2024130.14130.14130.14130.14129.79-
Sep 9, 2024130.16130.16130.16130.16129.81-
Sep 6, 2024130.36130.36130.36130.36130.01-
Sep 5, 2024132.30132.30132.28132.28131.92-
Sep 4, 2024131.02131.02131.02131.02130.66-
Sep 3, 2024135.90136.06135.90136.06135.6910
Sep 2, 2024137.52137.52136.26136.26135.89111
Aug 30, 2024135.88135.88135.88135.88135.51-
Aug 29, 2024133.22133.22133.22133.22132.86-
Aug 28, 2024 0.17 Dividend
Aug 28, 2024133.28133.28133.28133.28132.92-
Aug 27, 2024132.86132.86132.86132.86132.31-
Aug 26, 2024132.04133.50132.04133.50132.9595
Aug 23, 2024132.62132.62132.62132.62132.07-
Aug 22, 2024133.98133.98133.98133.98133.42-
Aug 21, 2024133.82133.82133.82133.82133.26-
Aug 20, 2024135.02135.02135.02135.02134.46-
Aug 19, 2024133.86134.44133.86134.44133.88403
Aug 16, 2024134.12134.66134.12134.66134.1058
Aug 15, 2024133.24133.24133.24133.24132.69-
Aug 14, 2024133.42133.42133.42133.42132.87-
Aug 13, 2024133.48133.48133.22133.22132.6720
Aug 12, 2024134.54134.54134.54134.54133.98-
Aug 9, 2024134.30134.92134.30134.92134.365
Aug 8, 2024131.40131.40131.40131.40130.85-
Aug 7, 2024135.26135.26134.72134.72134.1620
Aug 6, 2024134.24134.40133.64134.40133.8425
Aug 5, 2024132.10134.40131.50131.50130.9550
Aug 2, 2024135.30135.30135.30135.30134.74-
Aug 1, 2024140.20140.34139.88139.88139.30155
Jul 31, 2024138.48139.64137.36139.64139.0648
Jul 30, 2024136.24136.24136.24136.24135.67-
Jul 29, 2024134.28134.28134.28134.28133.72-
Jul 26, 2024130.90130.90130.90130.90130.36-
Jul 25, 2024129.90130.56129.88130.56130.02100
Jul 24, 2024130.52130.52130.52130.52129.98-
Jul 23, 2024130.78130.78130.78130.78130.24-
Jul 22, 2024128.68128.68128.68128.68128.15-
Jul 19, 2024134.70134.70134.70134.70134.14-
Jul 18, 2024134.72134.72134.72134.72134.16-
Jul 17, 2024133.66133.66133.66133.66133.11-
Jul 16, 2024133.14133.14133.14133.14132.59-
Jul 15, 2024133.30133.30133.30133.30132.75-
Jul 12, 2024133.28133.92133.28133.92133.367
Jul 11, 2024132.50133.48132.50133.48132.93200
Jul 10, 2024129.84129.84129.84129.84129.30-
Jul 9, 2024129.00131.00129.00131.00130.4630
Jul 8, 2024126.98127.32126.98127.32126.79250
Jul 5, 2024127.56127.56127.56127.56127.03-
Jul 4, 2024127.84127.84127.84127.84127.31-
Jul 3, 2024129.04129.04129.04129.04128.5011
Jul 2, 2024127.46127.46127.46127.46126.93-
Jul 1, 2024129.62129.62129.62129.62129.08-
Jun 28, 2024130.60130.60130.60130.60130.06-
Jun 27, 2024130.88131.28130.88131.28130.74100
Jun 26, 2024131.22131.22131.22131.22130.68-
Jun 25, 2024131.42131.52131.42131.52130.97250
Jun 24, 2024129.86129.86129.86129.86129.3229
Jun 21, 2024128.60128.60128.60128.60128.07-
Jun 20, 2024129.16129.16129.16129.16128.62-
Jun 19, 2024128.44128.56128.44128.56128.03100
Jun 18, 2024127.96127.96127.96127.96127.43-
Jun 17, 2024126.82126.82126.82126.82126.29-
Jun 14, 2024126.34126.34126.34126.34125.82-
Jun 13, 2024126.12126.12125.78125.78125.26114
Jun 12, 2024127.12127.42127.12127.42126.89220
Jun 11, 2024126.18126.18126.18126.18125.66-
Jun 10, 2024126.92127.18126.92127.18126.6510
Jun 7, 2024125.96125.96125.96125.96125.44-
Jun 6, 2024126.44126.44126.44126.44125.92-
Jun 5, 2024125.58125.80125.26125.80125.28404
Jun 4, 2024121.56121.56121.56121.56121.06-
Jun 3, 2024122.46122.46122.18122.18121.6729
May 31, 2024120.66120.66120.66120.66120.16-
May 30, 2024121.20121.20121.20121.20120.70-
May 29, 2024 0.17 Dividend
May 29, 2024120.82120.82120.82120.82120.32-
May 28, 2024123.48123.48123.48123.48122.78-
May 27, 2024124.10124.10123.90123.90123.2010
May 24, 2024124.10124.10124.10124.10123.40-
May 23, 2024124.80125.00124.80124.80124.0951
May 22, 2024118.50123.46118.50123.46122.76305
May 21, 2024117.88117.88117.88117.88117.21-
May 20, 2024117.30117.30117.30117.30116.63-
May 17, 2024118.76118.76117.22117.22116.5525
May 16, 2024117.04117.04117.04117.04116.38-
May 15, 2024116.68116.68116.68116.68116.02-
May 14, 2024117.00117.00117.00117.00116.3459
May 13, 2024118.04118.04118.04118.04117.37-
May 10, 2024117.82117.82117.82117.82117.15-
May 9, 2024116.04116.04116.04116.04115.38-
May 8, 2024116.32116.32116.32116.32115.66105
May 7, 2024120.86121.72120.86121.72121.03105
May 6, 2024120.68120.68120.68120.68119.9940
May 3, 2024120.72120.72120.34120.34119.6646
May 2, 2024120.42120.42120.42120.42119.746
Apr 30, 2024119.20119.20119.20119.20118.52-
Apr 29, 2024119.44120.02119.44119.58118.90151
Apr 26, 2024119.06119.06119.06119.06118.38-
Apr 25, 2024119.46119.46119.46119.46118.78-
Apr 24, 2024119.42119.42119.42119.42118.74-
Apr 23, 2024118.94119.38118.94119.38118.7027
Apr 22, 2024119.80119.80119.80119.80119.12-
Apr 19, 2024116.88116.88116.88116.88116.22-
Apr 18, 2024118.58118.58118.34118.34117.67134
Apr 17, 2024118.66118.66118.66118.66117.99-
Apr 16, 2024119.24119.38119.24119.24118.56150