Electronic Arts Inc (ERT.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 3 |
| 03 May 2024 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | - |
| 02 May 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
| 30 Apr 2024 | 119.22 | 119.22 | 119.22 | 119.22 | 119.22 | - |
| 29 Apr 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
| 26 Apr 2024 | 119.08 | 119.08 | 119.08 | 119.08 | 119.08 | - |
| 25 Apr 2024 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | - |
| 24 Apr 2024 | 119.36 | 119.36 | 119.36 | 119.36 | 119.36 | - |
| 23 Apr 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
| 22 Apr 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
| 19 Apr 2024 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | - |
| 18 Apr 2024 | 118.62 | 118.62 | 118.62 | 118.62 | 118.62 | - |
| 17 Apr 2024 | 118.62 | 118.62 | 118.62 | 118.62 | 118.62 | - |
| 16 Apr 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
| 15 Apr 2024 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - |
| 12 Apr 2024 | 120.42 | 120.42 | 120.42 | 120.42 | 120.42 | - |
| 11 Apr 2024 | 120.14 | 120.14 | 120.14 | 120.14 | 120.14 | - |
| 10 Apr 2024 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - |
| 09 Apr 2024 | 119.54 | 119.54 | 119.54 | 119.54 | 119.54 | - |
| 08 Apr 2024 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | - |
| 05 Apr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 3 |
| 04 Apr 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | - |
| 03 Apr 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | - |
| 02 Apr 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
| 28 Mar 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
| 27 Mar 2024 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - |
| 26 Mar 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
| 25 Mar 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
| 22 Mar 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
| 21 Mar 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | - |
| 20 Mar 2024 | 122.04 | 122.04 | 122.04 | 122.04 | 122.04 | - |
| 19 Mar 2024 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | - |
| 18 Mar 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
| 15 Mar 2024 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | - |
| 14 Mar 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | - |
| 13 Mar 2024 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | - |
| 12 Mar 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | - |
| 11 Mar 2024 | 123.26 | 123.26 | 123.26 | 123.26 | 123.26 | - |
| 08 Mar 2024 | 123.18 | 123.18 | 123.18 | 123.18 | 123.18 | - |
| 07 Mar 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
| 06 Mar 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | - |
| 05 Mar 2024 | 127.02 | 127.02 | 127.02 | 127.02 | 127.02 | - |
| 04 Mar 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
| 01 Mar 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
| 29 Feb 2024 | 129.02 | 129.02 | 129.02 | 129.02 | 129.02 | - |
| 28 Feb 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
| 27 Feb 2024 | 130.82 | 130.82 | 130.82 | 130.82 | 130.82 | - |
| 27 Feb 2024 | 0.19 Dividend | |||||
| 26 Feb 2024 | 131.06 | 131.06 | 131.06 | 131.06 | 130.87 | - |
| 23 Feb 2024 | 132.18 | 132.18 | 132.18 | 132.18 | 131.99 | - |
| 22 Feb 2024 | 130.28 | 130.28 | 130.28 | 130.28 | 130.09 | - |
| 21 Feb 2024 | 129.84 | 129.84 | 129.84 | 129.84 | 129.65 | - |
| 20 Feb 2024 | 131.08 | 131.08 | 131.08 | 131.08 | 130.89 | - |
| 19 Feb 2024 | 131.86 | 131.86 | 131.86 | 131.86 | 131.67 | - |
| 16 Feb 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.65 | - |
| 15 Feb 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 133.13 | - |
| 14 Feb 2024 | 129.66 | 129.66 | 129.66 | 129.66 | 129.47 | - |
| 13 Feb 2024 | 127.34 | 127.34 | 127.34 | 127.34 | 127.16 | - |
| 12 Feb 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.71 | - |
| 09 Feb 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.13 | - |
| 08 Feb 2024 | 126.58 | 126.58 | 126.58 | 126.58 | 126.40 | - |
| 07 Feb 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.06 | - |
| 06 Feb 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.34 | - |
| 05 Feb 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.02 | - |
| 02 Feb 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 127.20 | - |
| 01 Feb 2024 | 127.34 | 127.34 | 127.34 | 127.34 | 127.16 | - |
| 31 Jan 2024 | 123.52 | 123.52 | 123.52 | 123.52 | 123.34 | - |
| 30 Jan 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.51 | - |
| 29 Jan 2024 | 128.44 | 128.44 | 128.44 | 128.44 | 128.25 | - |
| 26 Jan 2024 | 127.06 | 127.06 | 127.06 | 127.06 | 126.88 | - |
| 25 Jan 2024 | 126.42 | 126.42 | 126.42 | 126.42 | 126.24 | - |
| 24 Jan 2024 | 128.46 | 128.46 | 128.46 | 128.46 | 128.27 | - |
| 23 Jan 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.76 | - |
| 22 Jan 2024 | 126.68 | 126.68 | 126.68 | 126.68 | 126.50 | - |
| 19 Jan 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.72 | - |
| 18 Jan 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.04 | - |
| 17 Jan 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.78 | - |
| 16 Jan 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.20 | - |
| 15 Jan 2024 | 125.04 | 125.04 | 125.04 | 125.04 | 124.86 | - |
| 12 Jan 2024 | 125.04 | 125.04 | 125.04 | 125.04 | 124.86 | - |
| 11 Jan 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.34 | - |
| 10 Jan 2024 | 125.68 | 125.68 | 125.68 | 125.68 | 125.50 | - |
| 09 Jan 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.02 | - |
| 08 Jan 2024 | 123.54 | 123.54 | 123.54 | 123.54 | 123.36 | - |
| 05 Jan 2024 | 123.84 | 123.84 | 123.84 | 123.84 | 123.66 | - |
| 04 Jan 2024 | 124.06 | 124.06 | 124.06 | 124.06 | 123.88 | 1 |
| 03 Jan 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.32 | - |
| 02 Jan 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 123.56 | - |
| 29 Dec 2023 | 123.38 | 123.38 | 123.38 | 123.38 | 123.20 | - |
| 28 Dec 2023 | 122.96 | 122.96 | 122.96 | 122.96 | 122.78 | - |
| 27 Dec 2023 | 124.12 | 124.12 | 124.12 | 124.12 | 123.94 | - |
| 22 Dec 2023 | 124.76 | 124.76 | 124.76 | 124.76 | 124.58 | - |
| 21 Dec 2023 | 125.08 | 125.08 | 125.08 | 125.08 | 124.90 | - |
| 20 Dec 2023 | 126.28 | 126.28 | 126.28 | 126.28 | 126.10 | - |
| 19 Dec 2023 | 125.96 | 125.96 | 125.96 | 125.96 | 125.78 | - |
| 18 Dec 2023 | 127.04 | 127.04 | 127.04 | 127.04 | 126.86 | - |
| 15 Dec 2023 | 128.04 | 128.04 | 128.04 | 128.04 | 127.85 | - |
| 14 Dec 2023 | 130.98 | 130.98 | 130.98 | 130.98 | 130.79 | - |
| 13 Dec 2023 | 129.94 | 129.94 | 129.94 | 129.94 | 129.75 | - |
| 12 Dec 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 128.81 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.