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

Hamburg - Delayed Quote EUR

Electronic Arts Inc (ERT.HM)

132.18
+4.60
+(3.61%)
At close: May 2 at 5:25:13 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025127.78132.18127.78132.18132.18-
Apr 30, 2025127.44127.58127.44127.58127.58-
Apr 29, 2025128.50128.50128.20128.20128.20-
Apr 28, 2025127.92128.86127.92128.86128.86-
Apr 25, 2025126.50128.68126.50128.68128.68-
Apr 24, 2025126.06128.72126.06128.72128.72-
Apr 23, 2025128.00128.00126.72126.72126.72-
Apr 22, 2025122.60127.22122.60127.22127.22-
Apr 17, 2025126.66127.56126.66127.56127.56-
Apr 16, 2025125.50127.74125.50127.74127.74-
Apr 15, 2025127.58128.24127.58128.24128.24-
Apr 14, 2025125.94127.26125.94127.26127.26-
Apr 11, 2025124.78124.78123.42123.42123.42-
Apr 10, 2025123.90123.90123.34123.34123.34-
Apr 9, 2025116.20121.36116.20121.36121.36-
Apr 8, 2025123.32124.42123.32124.42124.42-
Apr 7, 2025116.68121.00116.68121.00121.00-
Apr 4, 2025129.88129.88127.16127.16127.1612
Apr 3, 2025131.00131.00130.62130.62130.62-
Apr 2, 2025134.34134.34133.44133.44133.44-
Apr 1, 2025132.90134.50132.90134.50134.50-
Mar 31, 2025132.48132.96132.48132.96132.96-
Mar 28, 2025134.44134.44134.14134.14134.14-
Mar 27, 2025134.76134.92134.76134.92134.92-
Mar 26, 2025133.40135.08133.40135.08135.08-
Mar 25, 2025133.36134.06133.36134.06134.06-
Mar 24, 2025134.20134.20134.12134.12134.12-
Mar 21, 2025131.60133.30131.60133.30133.30-
Mar 20, 2025130.58130.86130.58130.86130.86-
Mar 19, 2025129.52130.30129.52130.30130.30-
Mar 18, 2025130.24130.24129.92129.92129.92-
Mar 17, 2025126.06129.06126.06129.06129.06-
Mar 14, 2025127.26127.74127.26127.74127.74-
Mar 13, 2025124.34125.70124.34125.70125.70-
Mar 12, 2025126.34126.34124.94124.94124.94-
Mar 11, 2025129.08129.08126.82126.82126.82-
Mar 10, 2025128.22130.28128.22130.28130.28-
Mar 7, 2025126.24128.00126.24128.00128.00-
Mar 6, 2025123.70126.44123.70126.44126.44-
Mar 5, 2025124.56124.56123.02123.02123.02-
Mar 4, 2025123.26125.04123.26125.04125.04-
Mar 3, 2025124.02124.76124.02124.76124.76-
Feb 28, 2025125.26125.26123.90123.90123.90-
Feb 27, 2025125.40126.72125.40126.72126.72-
Feb 26, 2025 0.167694 Dividend
Feb 26, 2025125.56126.10125.56126.10126.10-
Feb 25, 2025127.82127.82126.92126.92126.73-
Feb 24, 2025125.24127.30125.24127.30127.11-
Feb 21, 2025123.62125.32123.62125.32125.13-
Feb 20, 2025123.40124.74123.40124.74124.55-
Feb 19, 2025122.50124.10122.50124.10123.91-
Feb 18, 2025123.04123.68123.04123.68123.49-
Feb 17, 2025123.36123.36123.12123.12122.94-
Feb 14, 2025124.02124.02123.44123.44123.26-
Feb 13, 2025125.66125.66124.82124.82124.63-
Feb 12, 2025128.38128.38128.08128.08127.89-
Feb 11, 2025127.44128.44127.44128.44128.25-
Feb 10, 2025124.22127.62124.22127.62127.43-
Feb 7, 2025126.34126.34123.44124.58124.3942
Feb 6, 2025125.44127.00125.44127.00126.81-
Feb 5, 2025119.50122.80119.50122.80122.62-
Feb 4, 2025119.28119.28116.50116.50116.33-
Feb 3, 2025117.40119.50117.40119.50119.32-
Jan 31, 2025114.06118.14114.06118.14117.96-
Jan 30, 2025112.44112.90112.44112.90112.73-
Jan 29, 2025111.30112.90111.30112.90112.73-
Jan 28, 2025112.52112.52110.98110.98110.81-
Jan 27, 2025110.06112.46110.06112.12111.9545
Jan 24, 2025113.14113.14110.04110.04109.88-
Jan 23, 2025120.02120.02111.42114.56114.395
Jan 22, 2025137.68137.68137.50137.50137.29-
Jan 21, 2025137.10137.10136.92136.92136.72-
Jan 20, 2025137.42137.42137.26137.26137.05-
Jan 17, 2025137.30138.20137.30138.20137.99-
Jan 16, 2025138.02138.02136.60136.60136.40-
Jan 15, 2025137.46137.84137.46137.84137.63-
Jan 14, 2025138.54138.54137.44137.44137.23-
Jan 13, 2025137.02138.80137.02138.80138.59-
Jan 10, 2025139.86139.86137.62137.62137.41-
Jan 9, 2025139.32139.90139.32139.90139.69-
Jan 8, 2025139.64139.64139.56139.56139.35-
Jan 7, 2025139.10140.08139.10140.08139.87-
Jan 6, 2025141.62141.62140.44140.44140.23-
Jan 3, 2025142.00142.00141.64141.64141.43-
Jan 2, 2025141.22142.60141.22142.60142.39-
Dec 30, 2024141.28141.28141.28141.28141.07-
Dec 27, 2024142.68142.68141.42141.42141.21-
Dec 23, 2024142.16142.16141.08141.08140.87-
Dec 20, 2024142.08143.20141.26143.20142.9920
Dec 19, 2024144.06144.18144.06144.18143.96-
Dec 18, 2024145.02145.34145.02145.34145.12-
Dec 17, 2024148.28148.28148.18148.18147.96-
Dec 16, 2024149.10149.10148.16148.16147.94-
Dec 13, 2024155.22155.22150.26150.26150.04-
Dec 12, 2024155.34155.66155.34155.66155.437
Dec 11, 2024156.78156.80156.78156.80156.57-
Dec 10, 2024156.32158.36156.32158.36158.12-
Dec 9, 2024157.94158.18157.94158.18157.94-
Dec 6, 2024156.16158.06156.16158.06157.82-
Dec 5, 2024158.68158.68157.14157.14156.90-
Dec 4, 2024159.26159.26158.94158.94158.70-
Dec 3, 2024157.84158.80157.84158.80158.56-
Dec 2, 2024154.82156.50154.82156.50156.27-
Nov 29, 2024154.26155.12154.26155.12154.89-
Nov 28, 2024154.44154.58154.44154.58154.35-
Nov 27, 2024 0.167694 Dividend
Nov 27, 2024156.86156.86154.64154.64154.413
Nov 26, 2024156.28157.58156.28157.58157.15-
Nov 25, 2024159.26159.26158.48158.48158.05-
Nov 22, 2024160.10160.10158.76158.76158.33-
Nov 21, 2024157.54158.94157.54158.94158.51-
Nov 20, 2024156.86158.82156.86158.82158.39-
Nov 19, 2024154.60155.46154.60155.46155.04-
Nov 18, 2024153.18154.30153.18154.30153.88-
Nov 15, 2024154.38154.48153.80153.80153.3840
Nov 14, 2024153.68154.42153.68154.42154.00-
Nov 13, 2024152.70152.80152.70152.80152.39-
Nov 12, 2024149.38151.82149.38151.82151.41-
Nov 11, 2024147.26149.36147.26149.36148.96-
Nov 8, 2024148.16148.16147.84147.84147.44-
Nov 7, 2024146.90146.90146.70146.70146.30-
Nov 6, 2024146.86147.24146.86147.24146.84-
Nov 5, 2024140.22141.42140.22141.42141.047
Nov 4, 2024138.92139.42138.92139.42139.04-
Nov 1, 2024138.42139.72138.42139.72139.34-
Oct 31, 2024136.26139.36136.26139.36138.98-
Oct 30, 2024136.90137.44136.90137.44137.07-
Oct 29, 2024132.98135.02132.98135.02134.66-
Oct 28, 2024135.02135.02133.32133.32132.96-
Oct 25, 2024133.78134.96133.78134.96134.60-
Oct 24, 2024134.24134.60134.24134.60134.24-
Oct 23, 2024134.40134.88134.40134.88134.52-
Oct 22, 2024134.06134.86134.06134.86134.50-
Oct 21, 2024132.42133.34132.42133.34132.98-
Oct 18, 2024132.70133.02132.70133.02132.66-
Oct 17, 2024133.16133.52133.16133.52133.16-
Oct 16, 2024134.14134.14133.58133.58133.22-
Oct 15, 2024132.10134.44132.10134.44134.08-
Oct 14, 2024130.74131.52130.74131.52131.16-
Oct 11, 2024129.50130.72129.50130.72130.37-
Oct 10, 2024130.92130.92129.82129.82129.47-
Oct 9, 2024130.04132.12130.04132.12131.76-
Oct 8, 2024129.84130.26129.84130.26129.91-
Oct 7, 2024129.60130.16129.60130.16129.81-
Oct 4, 2024127.42128.96127.42128.96128.61-
Oct 3, 2024129.24129.24128.60128.60128.25-
Oct 2, 2024127.44129.66127.44129.66129.31-
Oct 1, 2024128.34128.34127.74127.74127.39-
Sep 30, 2024129.16129.16128.80128.80128.45-
Sep 27, 2024128.44130.10128.44130.10129.75-
Sep 26, 2024127.16127.78127.16127.78127.43-
Sep 25, 2024125.88127.24125.88127.24126.90-
Sep 24, 2024126.68126.86126.68126.86126.52-
Sep 23, 2024124.96126.70124.96126.70126.36-
Sep 20, 2024125.60125.60124.36124.36124.02-
Sep 19, 2024127.10128.02127.10128.02127.67-
Sep 18, 2024128.10128.10127.00127.00126.66-
Sep 17, 2024131.32131.32130.86130.86130.51-
Sep 16, 2024131.02131.18131.02131.18130.83-
Sep 13, 2024130.24131.62130.24131.62131.266
Sep 12, 2024130.36130.60130.36130.60130.25-
Sep 11, 2024129.26129.26128.30128.30127.95-
Sep 10, 2024130.14130.32130.14130.32129.97-
Sep 9, 2024130.10130.14130.10130.14129.79-
Sep 6, 2024130.32130.32129.58129.58129.23-
Sep 5, 2024132.22132.22131.44131.44131.08-
Sep 4, 2024130.94133.34130.94133.34132.98-
Sep 3, 2024136.18136.18135.68135.68135.31-
Sep 2, 2024137.50137.50136.74136.74136.37-
Aug 30, 2024135.84135.84135.84135.84135.47-
Aug 29, 2024133.20136.04133.20136.04135.67-
Aug 28, 2024 0.167694 Dividend
Aug 28, 2024133.24133.24133.24133.24132.88-
Aug 27, 2024132.84133.54132.84133.54132.99-
Aug 26, 2024132.02133.28132.02133.28132.73-
Aug 23, 2024132.56132.56131.78131.78131.24-
Aug 22, 2024133.96133.96133.44133.44132.89-
Aug 21, 2024133.78133.78133.78133.78133.23-
Aug 20, 2024135.02135.02135.02135.02134.46-
Aug 19, 2024133.88133.88133.88133.88133.33-
Aug 16, 2024134.08134.08134.08134.08133.53-
Aug 15, 2024133.20133.20133.20133.20132.65-
Aug 14, 2024133.38133.38133.38133.38132.83-
Aug 13, 2024133.70133.70133.70133.70133.15-
Aug 12, 2024134.20134.20134.20134.20133.65-
Aug 9, 2024134.30134.30134.30134.30133.75-
Aug 8, 2024131.58131.58131.58131.58131.04-
Aug 7, 2024135.20135.20135.20135.20134.64-
Aug 6, 2024134.28134.28134.28134.28133.73-
Aug 5, 2024127.02127.02127.02127.02126.50-
Aug 2, 2024135.20135.20135.20135.20134.64-
Aug 1, 2024140.38140.38140.38140.38139.80-
Jul 31, 2024138.46138.46138.46138.46137.89-
Jul 30, 2024136.24136.24136.24136.24135.68-
Jul 29, 2024134.28134.28134.28134.28133.73-
Jul 26, 2024130.84130.84130.84130.84130.30-
Jul 25, 2024130.10130.10130.10130.10129.56-
Jul 24, 2024130.52130.52130.52130.52129.98-
Jul 23, 2024130.78130.78130.78130.78130.24-
Jul 22, 2024128.80129.08128.80129.08128.553
Jul 19, 2024134.70134.70134.70134.70134.15-
Jul 18, 2024134.72134.72134.72134.72134.16-
Jul 17, 2024133.66133.66133.66133.66133.11-
Jul 16, 2024133.10133.10132.98132.98132.4310
Jul 15, 2024133.28133.28133.28133.28132.73-
Jul 12, 2024133.32133.32133.32133.32132.77-
Jul 11, 2024132.50132.50132.50132.50131.95-
Jul 10, 2024129.86129.86129.86129.86129.32-
Jul 9, 2024129.00129.00129.00129.00128.47-
Jul 8, 2024127.06127.06127.06127.06126.54-
Jul 5, 2024127.56127.56127.56127.56127.03-
Jul 4, 2024127.84127.84127.84127.84127.31-
Jul 3, 2024129.04129.04129.04129.04128.51-
Jul 2, 2024127.50127.50127.50127.50126.97-
Jul 1, 2024129.76129.76129.76129.76129.23-
Jun 28, 2024130.62130.62130.62130.62130.08-
Jun 27, 2024130.86130.86130.86130.86130.32-
Jun 26, 2024131.26131.26131.26131.26130.72-
Jun 25, 2024131.50131.50131.50131.50130.96-
Jun 24, 2024129.86129.86129.86129.86129.32-
Jun 21, 2024128.58128.58128.58128.58128.05-
Jun 20, 2024129.16129.16129.16129.16128.63-
Jun 19, 2024128.62128.62128.62128.62128.09-
Jun 18, 2024128.00128.00128.00128.00127.47-
Jun 17, 2024126.74126.74126.74126.74126.22-
Jun 14, 2024126.24126.24126.24126.24125.72-
Jun 13, 2024126.12126.12126.12126.12125.60-
Jun 12, 2024127.08127.08127.08127.08126.56-
Jun 11, 2024126.16126.16126.16126.16125.64-
Jun 10, 2024126.98126.98126.98126.98126.46-
Jun 7, 2024125.98125.98125.98125.98125.46-
Jun 6, 2024126.46126.46126.46126.46125.94-
Jun 5, 2024125.58125.58125.58125.58125.06-
Jun 4, 2024121.56121.56121.56121.56121.06-
Jun 3, 2024122.48122.48122.48122.48121.98-
May 31, 2024120.62120.62120.62120.62120.12-
May 30, 2024121.16121.16121.16121.16120.66-
May 29, 2024 0.167694 Dividend
May 29, 2024120.84120.84120.84120.84120.34-
May 28, 2024123.50123.50123.50123.50122.80-
May 27, 2024124.18124.18124.18124.18123.48-
May 24, 2024124.14124.14124.14124.14123.44-
May 23, 2024124.82124.82124.82124.82124.11-
May 22, 2024118.48118.48118.48118.48117.81-
May 21, 2024117.90117.90117.90117.90117.23-
May 20, 2024117.38117.38117.38117.38116.72-
May 17, 2024118.68118.68118.68118.68118.01-
May 16, 2024117.10117.10117.10117.10116.44-
May 15, 2024116.70116.70116.70116.70116.04-
May 14, 2024117.00117.00117.00117.00116.34-
May 13, 2024118.06118.06118.06118.06117.39-
May 10, 2024117.82117.82117.82117.82117.15-
May 9, 2024116.04116.04116.04116.04115.38-
May 8, 2024116.32116.32116.32116.32115.66-
May 7, 2024121.02121.02121.02121.02120.34-
May 6, 2024120.08120.08120.08120.08119.40-
May 3, 2024120.14120.14120.14120.14119.46-
May 2, 2024120.02120.02120.02120.02119.34-