Hanover - Delayed Quote EUR

Electronic Arts Inc (ERT.HA)

Compare
130.88 +0.76 (+0.58%)
At close: July 26 at 8:01 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jul 26, 2024 130.88 130.88 130.88 130.88 130.88 -
Jul 25, 2024 130.12 130.12 130.12 130.12 130.12 -
Jul 24, 2024 130.52 130.52 130.52 130.52 130.52 -
Jul 23, 2024 130.80 130.80 130.80 130.80 130.80 -
Jul 22, 2024 128.80 128.80 128.80 128.80 128.80 -
Jul 19, 2024 134.72 134.72 134.72 134.72 134.72 -
Jul 18, 2024 134.62 134.62 134.62 134.62 134.62 -
Jul 17, 2024 133.66 133.66 133.66 133.66 133.66 -
Jul 16, 2024 133.08 133.08 133.08 133.08 133.08 -
Jul 15, 2024 133.30 133.30 133.30 133.30 133.30 -
Jul 12, 2024 133.28 133.28 133.28 133.28 133.28 -
Jul 11, 2024 132.50 132.50 132.50 132.50 132.50 -
Jul 10, 2024 129.78 129.78 129.78 129.78 129.78 -
Jul 9, 2024 129.00 129.00 129.00 129.00 129.00 -
Jul 8, 2024 127.06 127.06 127.06 127.06 127.06 -
Jul 5, 2024 127.54 127.54 127.54 127.54 127.54 -
Jul 4, 2024 127.84 127.84 127.84 127.84 127.84 -
Jul 3, 2024 128.98 128.98 128.98 128.98 128.98 -
Jul 2, 2024 127.44 127.44 127.44 127.44 127.44 -
Jul 1, 2024 129.70 129.70 129.70 129.70 129.70 -
Jun 28, 2024 130.62 130.62 130.62 130.62 130.62 -
Jun 27, 2024 130.90 130.90 130.90 130.90 130.90 -
Jun 26, 2024 131.26 131.26 131.26 131.26 131.26 -
Jun 25, 2024 131.44 131.44 131.44 131.44 131.44 -
Jun 24, 2024 129.92 129.92 129.92 129.92 129.92 -
Jun 21, 2024 128.58 128.58 128.58 128.58 128.58 -
Jun 20, 2024 129.16 129.16 129.16 129.16 129.16 -
Jun 19, 2024 128.62 128.62 128.62 128.62 128.62 -
Jun 18, 2024 127.88 127.88 127.88 127.88 127.88 -
Jun 17, 2024 126.80 126.80 126.80 126.80 126.80 -
Jun 14, 2024 126.34 126.34 126.34 126.34 126.34 -
Jun 13, 2024 125.58 125.58 125.58 125.58 125.58 -
Jun 12, 2024 127.10 127.10 127.10 127.10 127.10 -
Jun 11, 2024 126.16 126.16 126.16 126.16 126.16 -
Jun 10, 2024 126.98 126.98 126.98 126.98 126.98 -
Jun 7, 2024 126.00 126.00 126.00 126.00 126.00 -
Jun 6, 2024 126.42 126.42 126.42 126.42 126.42 -
Jun 5, 2024 125.54 125.54 125.54 125.54 125.54 -
Jun 4, 2024 121.50 121.50 121.50 121.50 121.50 -
Jun 3, 2024 122.50 122.50 122.50 122.50 122.50 -
May 31, 2024 120.62 120.62 120.62 120.62 120.62 -
May 30, 2024 121.16 121.16 121.16 121.16 121.16 -
May 29, 2024 0.19 Dividend
May 29, 2024 120.76 120.76 120.76 120.76 120.76 -
May 28, 2024 123.50 123.50 123.50 123.50 123.31 -
May 27, 2024 124.22 124.22 124.22 124.22 124.03 -
May 24, 2024 124.18 124.18 124.18 124.18 123.99 -
May 23, 2024 124.82 124.82 124.82 124.82 124.63 -
May 22, 2024 118.68 118.68 118.68 118.68 118.50 -
May 21, 2024 117.90 117.90 117.90 117.90 117.72 -
May 20, 2024 117.38 117.38 117.38 117.38 117.20 -
May 17, 2024 118.70 118.70 118.70 118.70 118.52 -
May 16, 2024 117.04 117.04 117.04 117.04 116.86 -
May 15, 2024 116.64 116.64 116.64 116.64 116.46 -
May 14, 2024 117.04 117.04 117.04 117.04 116.86 -
May 13, 2024 118.14 118.14 118.14 118.14 117.96 -
May 10, 2024 117.78 117.78 117.78 117.78 117.60 -
May 9, 2024 116.00 116.00 116.00 116.00 115.82 -
May 8, 2024 116.32 116.32 116.32 116.32 116.14 -
May 7, 2024 120.98 120.98 120.98 120.98 120.79 -
May 6, 2024 120.12 120.12 120.12 120.12 119.94 -
May 3, 2024 120.12 120.12 120.12 120.12 119.94 -
May 2, 2024 120.02 120.02 120.02 120.02 119.84 -
Apr 30, 2024 119.32 119.32 119.32 119.32 119.14 -
Apr 29, 2024 119.42 119.42 119.42 119.42 119.24 -
Apr 26, 2024 119.04 119.04 119.04 119.04 118.86 -
Apr 25, 2024 119.58 119.58 119.58 119.58 119.40 -
Apr 24, 2024 119.38 119.38 119.38 119.38 119.20 -
Apr 23, 2024 118.88 118.88 118.88 118.88 118.70 -
Apr 22, 2024 119.86 119.86 119.86 119.86 119.68 -
Apr 19, 2024 116.90 116.90 116.90 116.90 116.72 -
Apr 18, 2024 118.58 118.58 118.58 118.58 118.40 -
Apr 17, 2024 118.72 118.72 118.72 118.72 118.54 -
Apr 16, 2024 119.18 119.18 119.18 119.18 119.00 -
Apr 15, 2024 120.32 120.32 120.32 120.32 120.13 -
Apr 12, 2024 120.42 120.42 120.42 120.42 120.23 -
Apr 11, 2024 120.12 120.12 120.12 120.12 119.94 -
Apr 10, 2024 120.22 120.22 120.22 120.22 120.04 -
Apr 9, 2024 119.56 119.56 119.56 119.56 119.38 -
Apr 8, 2024 119.98 119.98 119.98 119.98 119.80 -
Apr 5, 2024 119.66 119.66 119.66 119.66 119.48 -
Apr 4, 2024 122.34 122.34 122.34 122.34 122.15 -
Apr 3, 2024 122.00 122.00 122.00 122.00 121.81 -
Apr 2, 2024 123.90 123.90 123.90 123.90 123.71 -
Mar 28, 2024 121.40 121.40 121.40 121.40 121.21 -
Mar 27, 2024 120.98 120.98 120.98 120.98 120.79 -
Mar 26, 2024 120.32 120.32 120.32 120.32 120.13 -
Mar 25, 2024 121.46 121.46 121.46 121.46 121.27 -
Mar 22, 2024 122.38 122.38 122.38 122.38 122.19 -
Mar 21, 2024 121.90 121.90 121.90 121.90 121.71 -
Mar 20, 2024 122.02 122.02 122.02 122.02 121.83 -
Mar 19, 2024 121.28 121.28 121.28 121.28 121.09 -
Mar 18, 2024 123.72 123.72 123.72 123.72 123.53 -
Mar 15, 2024 123.32 123.32 123.32 123.32 123.13 -
Mar 14, 2024 125.18 125.18 125.18 125.18 124.99 -
Mar 13, 2024 124.22 124.22 124.22 124.22 124.03 -
Mar 12, 2024 125.22 125.22 125.22 125.22 125.03 -
Mar 11, 2024 123.18 123.18 123.18 123.18 122.99 -
Mar 8, 2024 123.20 123.20 123.20 123.20 123.01 -
Mar 7, 2024 123.34 123.34 123.34 123.34 123.15 -
Mar 6, 2024 125.50 125.50 125.50 125.50 125.31 -
Mar 5, 2024 127.16 127.16 127.16 127.16 126.96 -
Mar 4, 2024 129.62 129.62 129.62 129.62 129.42 -
Mar 1, 2024 129.02 129.02 129.02 129.02 128.82 -
Feb 29, 2024 128.84 128.84 128.84 128.84 128.64 -
Feb 28, 2024 128.34 128.34 128.34 128.34 128.14 -
Feb 27, 2024 0.19 Dividend
Feb 27, 2024 130.78 130.78 130.78 130.78 130.58 -
Feb 26, 2024 131.14 131.14 131.14 131.14 130.75 -
Feb 23, 2024 132.18 132.18 132.18 132.18 131.79 -
Feb 22, 2024 130.30 130.30 130.30 130.30 129.91 -
Feb 21, 2024 129.96 129.96 129.96 129.96 129.57 -
Feb 20, 2024 131.12 131.12 131.12 131.12 130.73 -
Feb 19, 2024 131.84 131.84 131.84 131.84 131.45 -
Feb 16, 2024 134.02 134.02 134.02 134.02 133.62 -
Feb 15, 2024 133.30 133.30 133.30 133.30 132.90 -
Feb 14, 2024 129.66 129.66 129.66 129.66 129.27 -
Feb 13, 2024 127.36 127.36 127.36 127.36 126.98 -
Feb 12, 2024 129.98 129.98 129.98 129.98 129.59 -
Feb 9, 2024 128.32 128.32 128.32 128.32 127.94 -
Feb 8, 2024 126.58 126.58 126.58 126.58 126.20 -
Feb 7, 2024 125.20 125.20 125.20 125.20 124.83 -
Feb 6, 2024 125.50 125.50 125.50 125.50 125.13 -
Feb 5, 2024 126.24 126.24 126.24 126.24 125.86 -
Feb 2, 2024 127.44 127.44 127.44 127.44 127.06 -
Feb 1, 2024 127.62 127.62 127.62 127.62 127.24 -
Jan 31, 2024 123.54 123.54 123.54 123.54 123.17 -
Jan 30, 2024 127.94 127.94 127.94 127.94 127.56 -
Jan 29, 2024 128.38 128.38 128.38 128.38 128.00 -
Jan 26, 2024 127.02 127.02 127.02 127.02 126.64 -
Jan 25, 2024 126.38 126.38 126.38 126.38 126.00 -
Jan 24, 2024 128.50 128.50 128.50 128.50 128.12 -
Jan 23, 2024 125.96 125.96 125.96 125.96 125.58 -
Jan 22, 2024 126.86 126.86 126.86 126.86 126.48 -
Jan 19, 2024 126.88 126.88 126.88 126.88 126.50 -
Jan 18, 2024 125.24 125.24 125.24 125.24 124.87 -
Jan 17, 2024 124.94 124.94 124.94 124.94 124.57 -
Jan 16, 2024 125.42 125.42 125.42 125.42 125.05 -
Jan 15, 2024 125.02 125.02 125.02 125.02 124.65 -
Jan 12, 2024 125.02 125.02 125.02 125.02 124.65 -
Jan 11, 2024 125.44 125.44 125.44 125.44 125.07 -
Jan 10, 2024 125.68 125.68 125.68 125.68 125.30 -
Jan 9, 2024 124.06 124.06 124.06 124.06 123.69 -
Jan 8, 2024 123.54 123.54 123.54 123.54 123.17 -
Jan 5, 2024 123.92 123.92 123.92 123.92 123.55 -
Jan 4, 2024 124.08 124.08 124.08 124.08 123.71 -
Jan 3, 2024 123.52 123.52 123.52 123.52 123.15 -
Jan 2, 2024 123.74 123.74 123.74 123.74 123.37 -
Dec 29, 2023 123.38 123.38 122.98 122.98 122.61 -
Dec 28, 2023 122.94 122.94 122.94 122.94 122.57 -
Dec 27, 2023 124.16 124.16 124.16 124.16 123.79 -
Dec 22, 2023 124.76 124.76 124.76 124.76 124.39 -
Dec 21, 2023 125.14 125.14 125.14 125.14 124.77 -
Dec 20, 2023 126.26 126.26 126.26 126.26 125.88 -
Dec 19, 2023 125.94 125.94 125.94 125.94 125.56 -
Dec 18, 2023 127.02 127.02 127.02 127.02 126.64 -
Dec 15, 2023 128.22 128.22 128.22 128.22 127.84 -
Dec 14, 2023 131.00 131.00 131.00 131.00 130.61 -
Dec 13, 2023 129.90 129.90 129.90 129.90 129.51 -
Dec 12, 2023 129.72 129.72 129.72 129.72 129.33 -
Dec 11, 2023 126.78 126.78 126.78 126.78 126.40 -
Dec 8, 2023 125.16 125.16 125.16 125.16 124.79 -
Dec 7, 2023 127.06 127.06 127.06 127.06 126.68 -
Dec 6, 2023 127.44 127.44 127.44 127.44 127.06 -
Dec 5, 2023 126.30 126.30 126.30 126.30 125.92 -
Dec 4, 2023 126.06 126.06 126.06 126.06 125.68 -
Dec 1, 2023 126.06 126.06 126.06 126.06 125.68 -
Nov 30, 2023 125.06 125.06 125.06 125.06 124.69 -
Nov 29, 2023 123.50 123.50 123.50 123.50 123.13 -
Nov 28, 2023 0.19 Dividend
Nov 28, 2023 124.68 124.68 124.68 124.68 124.31 -
Nov 27, 2023 124.10 124.10 124.10 124.10 123.54 -
Nov 24, 2023 124.48 124.48 124.46 124.46 123.90 -
Nov 23, 2023 124.66 124.66 124.66 124.66 124.10 -
Nov 22, 2023 124.24 124.24 124.24 124.24 123.68 -
Nov 21, 2023 123.34 123.34 123.34 123.34 122.78 -
Nov 20, 2023 121.76 121.76 121.76 121.76 121.21 -
Nov 17, 2023 122.60 122.60 122.60 122.60 122.05 -
Nov 16, 2023 123.64 123.64 123.64 123.64 123.08 -
Nov 15, 2023 123.92 123.92 123.92 123.92 123.36 -
Nov 14, 2023 123.90 123.90 123.90 123.90 123.34 -
Nov 13, 2023 123.40 123.40 123.40 123.40 122.84 -
Nov 10, 2023 122.82 122.82 122.82 122.82 122.27 -
Nov 9, 2023 121.80 121.80 121.80 121.80 121.25 -
Nov 8, 2023 120.86 120.86 120.86 120.86 120.31 -
Nov 7, 2023 119.98 119.98 119.98 119.98 119.44 -
Nov 6, 2023 120.48 120.48 120.48 120.48 119.94 -
Nov 3, 2023 120.64 120.64 120.64 120.64 120.10 -
Nov 2, 2023 122.34 122.34 122.34 122.34 121.79 -
Nov 1, 2023 116.78 116.78 116.78 116.78 116.25 -
Oct 31, 2023 113.64 113.64 113.64 113.64 113.13 -
Oct 30, 2023 116.58 116.58 116.58 116.58 116.05 -
Oct 27, 2023 117.54 117.54 117.54 117.54 117.01 -
Oct 26, 2023 117.96 117.96 117.96 117.96 117.43 -
Oct 25, 2023 119.58 119.58 119.58 119.58 119.04 -
Oct 24, 2023 118.68 118.68 118.68 118.68 118.14 -
Oct 23, 2023 120.44 120.44 120.44 120.44 119.90 -
Oct 20, 2023 120.50 120.50 120.50 120.50 119.96 -
Oct 19, 2023 123.16 123.16 123.16 123.16 122.60 -
Oct 18, 2023 123.26 123.26 123.26 123.26 122.70 -
Oct 17, 2023 123.90 123.90 123.90 123.90 123.34 -
Oct 16, 2023 124.66 124.66 124.66 124.66 124.10 -
Oct 13, 2023 124.52 124.52 124.52 124.52 123.96 -
Oct 12, 2023 122.08 122.08 122.08 122.08 121.53 -
Oct 11, 2023 120.62 120.62 120.62 120.62 120.08 -
Oct 10, 2023 117.78 117.78 117.78 117.78 117.25 -
Oct 9, 2023 115.22 115.22 115.22 115.22 114.70 -
Oct 6, 2023 114.20 114.20 114.20 114.20 113.68 -
Oct 5, 2023 114.44 114.44 114.44 114.44 113.92 -
Oct 4, 2023 113.52 113.52 113.52 113.52 113.01 -
Oct 3, 2023 114.40 114.40 114.40 114.40 113.88 -
Oct 2, 2023 114.30 114.30 114.30 114.30 113.78 -
Sep 29, 2023 112.60 112.60 112.60 112.60 112.09 -
Sep 28, 2023 112.16 112.16 112.16 112.16 111.65 -
Sep 27, 2023 112.20 112.20 112.20 112.20 111.69 -
Sep 26, 2023 112.58 112.58 112.58 112.58 112.07 -
Sep 25, 2023 111.72 111.72 111.72 111.72 111.22 -
Sep 22, 2023 111.68 111.68 111.68 111.68 111.18 -
Sep 21, 2023 112.72 112.72 112.72 112.72 112.21 -
Sep 20, 2023 113.00 113.00 113.00 113.00 112.49 -
Sep 19, 2023 112.54 112.54 112.54 112.54 112.03 -
Sep 18, 2023 112.72 112.72 112.72 112.72 112.21 -
Sep 15, 2023 115.40 115.40 115.40 115.40 114.88 -
Sep 14, 2023 113.20 113.20 113.20 113.20 112.69 -
Sep 13, 2023 112.62 112.62 112.62 112.62 112.11 -
Sep 12, 2023 113.76 113.76 113.76 113.76 113.25 -
Sep 11, 2023 113.68 113.68 113.68 113.68 113.17 -
Sep 8, 2023 112.60 112.60 112.60 112.60 112.09 -
Sep 7, 2023 112.14 112.14 112.14 112.14 111.63 -
Sep 6, 2023 112.70 112.70 112.70 112.70 112.19 -
Sep 5, 2023 111.40 111.40 111.40 111.40 110.90 -
Sep 4, 2023 111.66 111.66 111.66 111.66 111.16 -
Sep 1, 2023 110.42 110.42 110.42 110.42 109.92 -
Aug 31, 2023 110.16 110.16 110.16 110.16 109.66 -
Aug 30, 2023 111.06 111.06 111.06 111.06 110.56 -
Aug 29, 2023 0.19 Dividend
Aug 29, 2023 111.26 111.26 111.26 111.26 110.76 -
Aug 28, 2023 110.62 110.62 110.62 110.62 109.93 -
Aug 25, 2023 110.82 110.82 110.82 110.82 110.13 -
Aug 24, 2023 112.00 112.00 112.00 112.00 111.30 -
Aug 23, 2023 110.34 110.34 110.34 110.34 109.65 -
Aug 22, 2023 108.50 108.50 108.50 108.50 107.82 -
Aug 21, 2023 108.70 108.70 108.70 108.70 108.02 -
Aug 18, 2023 108.76 108.76 108.76 108.76 108.08 -
Aug 17, 2023 110.74 110.74 110.74 110.74 110.05 -
Aug 16, 2023 111.06 111.06 111.06 111.06 110.37 -
Aug 15, 2023 112.44 112.44 112.44 112.44 111.74 -
Aug 14, 2023 111.30 111.30 111.30 111.30 110.61 -
Aug 11, 2023 111.00 111.00 111.00 111.00 110.31 -
Aug 10, 2023 111.16 111.16 111.16 111.16 110.47 -
Aug 9, 2023 111.68 111.68 111.68 111.68 110.99 -
Aug 8, 2023 111.94 111.94 111.94 111.94 111.24 -
Aug 7, 2023 111.82 111.82 111.82 111.82 111.12 -
Aug 4, 2023 112.50 112.50 112.50 112.50 111.80 -
Aug 3, 2023 115.40 115.40 115.40 115.40 114.68 -
Aug 2, 2023 118.02 118.02 118.02 118.02 117.29 -
Aug 1, 2023 123.70 123.70 123.70 123.70 122.93 -
Jul 31, 2023 124.70 124.70 124.70 124.70 123.92 -
Jul 28, 2023 125.24 125.24 125.24 125.24 124.46 -
Jul 27, 2023 124.50 124.50 124.50 124.50 123.73 -
Jul 26, 2023 125.78 125.78 125.78 125.78 125.00 -