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

Stuttgart - Delayed Quote EUR

Electronic Arts Inc (ERT.SG)

127.72
+0.36
+(0.28%)
At close: May 2 at 8:02:40 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025127.72127.72127.72127.72127.72-
Apr 30, 2025127.48127.48126.30127.36127.36-
Apr 29, 2025128.64128.72128.22128.22128.22-
Apr 28, 2025127.94127.94127.94127.94127.94-
Apr 25, 2025126.52129.02126.52128.78128.78-
Apr 24, 2025126.08128.24126.08128.06128.065
Apr 23, 2025128.02128.02126.02126.40126.40-
Apr 22, 2025122.70127.34122.70127.34127.342
Apr 17, 2025126.66128.16126.66128.16128.16-
Apr 16, 2025125.52125.52125.38125.38125.38-
Apr 15, 2025127.60129.10127.60129.10129.10200
Apr 14, 2025125.84128.42125.84128.42128.42-
Apr 11, 2025124.94124.94121.42121.42121.42-
Apr 10, 2025123.78123.78123.78123.78123.78-
Apr 9, 2025117.24117.24117.24117.24117.24-
Apr 8, 2025123.40123.40120.90121.00121.00-
Apr 7, 2025115.16115.16115.16115.16115.16100
Apr 4, 2025129.94129.94123.90123.90123.90-
Apr 3, 2025131.02132.18130.98131.82131.825
Apr 2, 2025134.36134.36132.32133.56133.564
Apr 1, 2025132.86134.52132.86134.36134.36200
Mar 31, 2025132.48133.16132.48133.14133.14-
Mar 28, 2025134.48134.48134.48134.48134.48-
Mar 27, 2025134.82134.82134.82134.82134.82-
Mar 26, 2025133.40133.40133.40133.40133.40-
Mar 25, 2025133.38133.38133.38133.38133.38-
Mar 24, 2025134.22134.22133.50133.50133.508
Mar 21, 2025131.60131.60131.60131.60131.60-
Mar 20, 2025130.60131.20130.60131.20131.206
Mar 19, 2025129.56129.56129.56129.56129.56-
Mar 18, 2025130.28130.28130.28130.28130.28-
Mar 17, 2025126.06130.82126.06130.82130.82175
Mar 14, 2025127.20127.70127.20127.66127.6620
Mar 13, 2025124.38126.98124.38126.98126.98-
Mar 12, 2025129.16129.16124.80125.58125.58-
Mar 11, 2025129.16129.16126.48126.48126.48-
Mar 10, 2025128.28131.42128.28129.08129.0890
Mar 7, 2025126.26127.94126.26127.94127.9420
Mar 6, 2025123.74127.06123.74127.06127.06-
Mar 5, 2025124.54124.54124.16124.16124.16-
Mar 4, 2025123.24124.90122.00124.32124.325
Mar 3, 2025124.04124.10123.08123.08123.08-
Feb 28, 2025125.22125.22125.16125.16125.1632
Feb 27, 2025125.44125.48125.44125.48125.48-
Feb 26, 2025 0.168055 Dividend
Feb 26, 2025125.44125.56125.44125.56125.56-
Feb 25, 2025128.00128.02126.76126.76126.5720
Feb 24, 2025125.12127.72125.12127.72127.53-
Feb 21, 2025123.66125.46123.66125.46125.27-
Feb 20, 2025123.42124.42123.42123.98123.79-
Feb 19, 2025122.50124.76122.50124.70124.51-
Feb 18, 2025123.04123.20122.80122.80122.627
Feb 17, 2025123.38123.94123.16123.16122.9830
Feb 14, 2025124.34124.44123.12123.12122.9448
Feb 13, 2025125.64125.64123.92123.92123.73-
Feb 12, 2025128.40128.40126.80126.80126.61-
Feb 11, 2025127.48128.14127.48128.14127.95-
Feb 10, 2025124.16128.08124.16128.08127.8910
Feb 7, 2025125.72127.10123.48125.16124.9710
Feb 6, 2025125.50126.64125.42126.64126.45-
Feb 5, 2025119.52124.28119.10124.28124.0924
Feb 4, 2025119.32119.32115.92116.44116.27181
Feb 3, 2025118.00119.58118.00119.14118.9610
Jan 31, 2025114.08114.08114.08114.08113.91-
Jan 30, 2025112.48113.72112.48113.72113.55-
Jan 29, 2025111.32112.88111.32112.14111.97120
Jan 28, 2025113.18113.50111.46111.46111.2933
Jan 27, 2025110.08112.08110.08112.08111.91-
Jan 24, 2025113.16113.76110.22110.44110.27211
Jan 23, 2025120.02120.48111.56113.36113.19252
Jan 22, 2025137.68137.68137.04137.04136.83-
Jan 21, 2025137.12137.12136.72137.08136.87-
Jan 20, 2025137.42137.42136.76136.88136.67-
Jan 17, 2025137.32137.92137.32137.92137.71-
Jan 16, 2025138.16138.16136.94137.38137.17-
Jan 15, 2025137.48137.56137.24137.56137.35-
Jan 14, 2025138.54138.54136.88136.88136.67-
Jan 13, 2025137.04138.86137.04138.86138.65-
Jan 10, 2025139.88139.88137.96137.96137.75-
Jan 9, 2025139.36139.36139.36139.36139.15-
Jan 8, 2025139.72139.72139.72139.72139.51-
Jan 7, 2025139.14139.14139.14139.14138.93-
Jan 6, 2025141.64141.64141.64141.64141.43-
Jan 3, 2025141.98142.04141.98142.04141.83-
Jan 2, 2025141.24142.40141.24142.10141.8925
Dec 30, 2024141.28141.28141.28141.28141.07-
Dec 27, 2024142.74142.74142.74142.74142.53-
Dec 23, 2024142.18142.18141.16141.16140.9515
Dec 20, 2024141.96141.96141.96141.96141.75-
Dec 19, 2024144.00144.00144.00144.00143.78-
Dec 18, 2024145.04146.18145.04146.18145.9645
Dec 17, 2024148.32148.32147.52147.52147.30-
Dec 16, 2024149.12149.16147.78149.16148.9450
Dec 13, 2024155.18155.18155.18155.18154.95-
Dec 12, 2024155.18156.04155.18156.04155.81-
Dec 11, 2024156.80156.84155.74155.78155.5535
Dec 10, 2024156.32158.32156.32157.26157.026
Dec 9, 2024157.96157.96157.16157.36157.12-
Dec 6, 2024156.20157.88156.20157.68157.44-
Dec 5, 2024158.54158.54156.68156.68156.45-
Dec 4, 2024159.26159.28159.10159.28159.04-
Dec 3, 2024157.86159.32157.86159.32159.08-
Dec 2, 2024154.96157.68154.96157.68157.44-
Nov 29, 2024154.28155.22154.28154.92154.693
Nov 28, 2024154.48154.56154.48154.56154.33-
Nov 27, 2024 0.168055 Dividend
Nov 27, 2024156.88156.88154.48154.48154.25-
Nov 26, 2024156.34157.66156.34157.28156.85-
Nov 25, 2024159.40159.40156.52156.52156.103
Nov 22, 2024160.16160.16158.72159.28158.8532
Nov 21, 2024157.56159.86157.56159.86159.4350
Nov 20, 2024156.88158.44156.88158.44158.01-
Nov 19, 2024154.62155.36154.62155.34154.92-
Nov 18, 2024153.14153.38149.60153.38152.979
Nov 15, 2024154.40154.42153.30153.62153.205
Nov 14, 2024153.68155.68153.68155.68155.2623
Nov 13, 2024152.72153.74152.72153.74153.3228
Nov 12, 2024149.38153.02149.38152.54152.134
Nov 11, 2024147.96149.64147.96149.64149.2463
Nov 8, 2024148.20148.20147.22147.22146.82-
Nov 7, 2024146.92147.68146.24147.68147.28-
Nov 6, 2024147.78148.42147.04147.04146.64105
Nov 5, 2024140.24141.60140.24141.44141.06-
Nov 4, 2024138.90140.32138.90140.32139.947
Nov 1, 2024138.48140.40137.88140.40140.0211
Oct 31, 2024136.16139.38136.16138.82138.4414
Oct 30, 2024137.04137.62137.04137.62137.25-
Oct 29, 2024132.98136.36132.86136.26135.8930
Oct 28, 2024135.04135.04133.22133.58133.2222
Oct 25, 2024133.68135.06133.68134.78134.42-
Oct 24, 2024134.30134.36134.10134.10133.74-
Oct 23, 2024134.42135.22133.98133.98133.62-
Oct 22, 2024134.10135.20134.10134.92134.56-
Oct 21, 2024132.46134.56131.42134.56134.20-
Oct 18, 2024132.76132.76132.58132.58132.22-
Oct 17, 2024133.20133.20132.86132.86132.50-
Oct 16, 2024134.26134.26133.36133.76133.40-
Oct 15, 2024132.12132.12131.36131.36131.00-
Oct 14, 2024130.76132.08130.76132.00131.64-
Oct 11, 2024129.52131.44129.52131.44131.08-
Oct 10, 2024130.88130.88129.88129.88129.53-
Oct 9, 2024130.06132.14130.06131.40131.04-
Oct 8, 2024129.82130.46129.82130.42130.07-
Oct 7, 2024129.60130.64129.12130.08129.732
Oct 4, 2024127.44129.68127.44129.12128.77-
Oct 3, 2024129.28129.28127.32127.54127.19-
Oct 2, 2024127.46129.70127.46129.28128.93-
Oct 1, 2024128.34128.46127.58128.46128.11-
Sep 30, 2024129.16129.16128.64128.64128.29-
Sep 27, 2024128.48129.72128.48129.50129.152
Sep 26, 2024127.16128.40127.16128.14127.79-
Sep 25, 2024125.92126.80125.92126.80126.46-
Sep 24, 2024126.70127.20126.54126.66126.32-
Sep 23, 2024125.00126.86125.00126.82126.48-
Sep 20, 2024125.62125.62124.54124.54124.20-
Sep 19, 2024127.10128.00126.00126.00125.66-
Sep 18, 2024128.14128.14126.38126.38126.04-
Sep 17, 2024131.34131.34129.54130.74130.39-
Sep 16, 2024131.00131.10130.80131.10130.75-
Sep 13, 2024130.26131.68130.26131.54131.1850
Sep 12, 2024130.44130.94130.38130.84130.49-
Sep 11, 2024129.30129.68128.54129.68129.33-
Sep 10, 2024130.14130.26130.06130.26129.91-
Sep 9, 2024130.18130.86130.18130.86130.511
Sep 6, 2024130.36131.02129.46129.60129.2525
Sep 5, 2024132.26132.26130.64130.64130.29-
Sep 4, 2024131.10133.34131.10133.34132.98-
Sep 3, 2024136.20136.20136.20136.20135.83-
Sep 2, 2024137.52137.52136.36136.36135.9922
Aug 30, 2024135.88135.88135.76135.76135.39-
Aug 29, 2024133.22136.16133.22135.54135.17-
Aug 28, 2024 0.168055 Dividend
Aug 28, 2024133.28134.88133.28134.34133.98-
Aug 27, 2024132.86133.76132.86133.36132.81-
Aug 26, 2024132.04133.66132.04133.04132.49-
Aug 23, 2024132.60132.60130.80130.80130.26-
Aug 22, 2024134.06134.06132.22132.22131.67-
Aug 21, 2024133.82134.44133.82134.20133.65-
Aug 20, 2024135.06135.06133.44133.66133.11-
Aug 19, 2024133.94133.94133.94133.94133.39-
Aug 16, 2024134.12135.02134.12135.02134.46-
Aug 15, 2024133.22133.96133.22133.68133.13-
Aug 14, 2024133.40133.40131.84132.74132.19-
Aug 13, 2024133.50133.50133.48133.48132.93-
Aug 12, 2024134.12134.12133.86133.86133.31-
Aug 9, 2024134.24134.30134.24134.30133.7540
Aug 8, 2024131.58132.90131.58132.90132.35-
Aug 7, 2024135.30135.30132.48132.48131.931
Aug 6, 2024134.46135.02134.08135.02134.46-
Aug 5, 2024124.02131.60124.02131.60131.0653
Aug 2, 2024135.34136.38134.52136.38135.82-
Aug 1, 2024139.88140.00137.50137.50136.9320
Jul 31, 2024138.48141.52138.28140.32139.748
Jul 30, 2024136.28138.54136.28137.62137.05-
Jul 29, 2024134.28136.48134.28135.98135.4226
Jul 26, 2024130.90130.90130.90130.90130.36-
Jul 25, 2024129.72131.16129.72131.16130.6240
Jul 24, 2024129.88130.82129.88130.82130.28-
Jul 23, 2024130.80130.86130.12130.86130.32-
Jul 22, 2024128.68131.00128.68130.70130.16-
Jul 19, 2024134.72134.72134.50134.50133.955
Jul 18, 2024134.72134.78133.36133.36132.81-
Jul 17, 2024133.66135.52133.66134.18133.63-
Jul 16, 2024133.16134.88133.16134.36133.81-
Jul 15, 2024133.22133.76131.64132.30131.75283
Jul 12, 2024133.32134.18133.06133.58133.03-
Jul 11, 2024132.48133.86132.48133.64133.09-
Jul 10, 2024129.84132.70129.84132.40131.85-
Jul 9, 2024129.04129.20129.04129.16128.6315
Jul 8, 2024127.10128.94127.10128.94128.41-
Jul 5, 2024127.56127.56127.56127.56127.03-
Jul 4, 2024127.84127.84127.84127.84127.31-
Jul 3, 2024129.04129.04128.96128.96128.43-
Jul 2, 2024127.46128.98127.46128.98128.459
Jul 1, 2024129.64129.64127.96127.96127.4355
Jun 28, 2024130.58130.58129.66129.66129.1320
Jun 27, 2024130.82130.82130.82130.82130.28-
Jun 26, 2024131.26131.40131.26131.38130.84-
Jun 25, 2024131.48132.10130.34130.34129.8010
Jun 24, 2024129.88132.02129.88131.76131.2250
Jun 21, 2024128.58129.70128.54129.70129.16-
Jun 20, 2024129.10129.10129.10129.10128.57-
Jun 19, 2024128.46128.46128.44128.44127.91-
Jun 18, 2024128.02128.02127.70127.98127.45-
Jun 17, 2024126.84127.14126.84127.14126.62-
Jun 14, 2024126.24126.56126.24126.56126.04-
Jun 13, 2024126.10126.48125.22126.48125.9640
Jun 12, 2024127.10127.10126.30126.30125.78-
Jun 11, 2024126.16127.44126.16127.44126.91-
Jun 10, 2024126.88126.96126.04126.04125.52-
Jun 7, 2024125.96125.96125.96125.96125.44-
Jun 6, 2024126.44126.74126.42126.42125.90-
Jun 5, 2024125.58125.60125.58125.60125.0850
Jun 4, 2024121.58121.58121.58121.58121.08-
Jun 3, 2024122.48122.48122.48122.48121.97-
May 31, 2024120.58120.58120.26120.26119.7630
May 30, 2024121.18121.18120.38120.38119.88-
May 29, 2024 0.168055 Dividend
May 29, 2024120.82122.48120.82122.42121.91-
May 28, 2024123.48123.48121.06121.12120.43-
May 27, 2024124.12124.12123.90123.90123.20-
May 24, 2024124.12124.68124.12124.46123.75-
May 23, 2024124.82124.84123.70124.48123.77-
May 22, 2024118.48118.48118.48118.48117.81-
May 21, 2024117.92118.28117.92118.28117.61-
May 20, 2024117.32117.52116.96117.52116.85-
May 17, 2024118.80118.80116.84117.54116.87-
May 16, 2024117.06118.06117.06118.06117.39-
May 15, 2024116.72118.02116.72117.50116.83-
May 14, 2024117.02117.02116.56116.96116.29-
May 13, 2024118.06118.16117.40117.40116.731
May 10, 2024117.84117.84117.82117.82117.156
May 9, 2024116.02116.02116.02116.02115.36-
May 8, 2024116.78116.92116.78116.92116.25-
May 7, 2024121.02121.02120.72120.72120.03-
May 6, 2024120.12120.32120.12120.32119.64-
May 3, 2024120.14120.36119.46120.12119.44-
May 2, 2024120.04120.04118.90118.98118.30-