Electronic Arts Inc (ERT.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | 9 |
| 07 Oct 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.62 | - |
| 04 Oct 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
| 03 Oct 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | - |
| 02 Oct 2024 | 127.36 | 127.36 | 127.36 | 127.36 | 127.36 | - |
| 01 Oct 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | - |
| 30 Sept 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
| 27 Sept 2024 | 128.46 | 128.46 | 128.46 | 128.46 | 128.46 | - |
| 26 Sept 2024 | 127.22 | 127.22 | 127.22 | 127.22 | 127.22 | - |
| 25 Sept 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
| 24 Sept 2024 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | - |
| 23 Sept 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | - |
| 20 Sept 2024 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | - |
| 19 Sept 2024 | 127.08 | 127.08 | 127.08 | 127.08 | 127.08 | - |
| 18 Sept 2024 | 128.08 | 128.08 | 128.08 | 128.08 | 128.08 | - |
| 17 Sept 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| 16 Sept 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 13 Sept 2024 | 130.22 | 130.22 | 130.22 | 130.22 | 130.22 | - |
| 12 Sept 2024 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | - |
| 11 Sept 2024 | 129.28 | 129.28 | 129.28 | 129.28 | 129.28 | - |
| 10 Sept 2024 | 130.06 | 130.06 | 130.06 | 130.06 | 130.06 | - |
| 09 Sept 2024 | 130.16 | 130.16 | 130.16 | 130.16 | 130.16 | - |
| 06 Sept 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | - |
| 05 Sept 2024 | 132.32 | 132.32 | 132.32 | 132.32 | 132.32 | - |
| 04 Sept 2024 | 131.08 | 131.08 | 131.08 | 131.08 | 131.08 | - |
| 03 Sept 2024 | 135.86 | 135.86 | 135.86 | 135.86 | 135.86 | - |
| 02 Sept 2024 | 137.04 | 137.04 | 137.04 | 137.04 | 137.04 | - |
| 30 Aug 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 29 Aug 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
| 28 Aug 2024 | 133.28 | 133.28 | 133.28 | 133.28 | 133.28 | - |
| 28 Aug 2024 | 0.19 Dividend | |||||
| 27 Aug 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.61 | - |
| 26 Aug 2024 | 131.76 | 131.76 | 131.76 | 131.76 | 131.57 | - |
| 23 Aug 2024 | 132.62 | 132.62 | 132.62 | 132.62 | 132.43 | - |
| 22 Aug 2024 | 134.02 | 134.02 | 134.02 | 134.02 | 133.83 | - |
| 21 Aug 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.63 | - |
| 20 Aug 2024 | 135.02 | 135.02 | 135.02 | 135.02 | 134.83 | - |
| 19 Aug 2024 | 133.76 | 133.76 | 133.76 | 133.76 | 133.57 | - |
| 16 Aug 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 133.91 | - |
| 15 Aug 2024 | 133.24 | 133.24 | 133.24 | 133.24 | 133.05 | - |
| 14 Aug 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.21 | - |
| 13 Aug 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.31 | - |
| 12 Aug 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 133.91 | - |
| 09 Aug 2024 | 134.22 | 134.22 | 134.22 | 134.22 | 134.03 | - |
| 08 Aug 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.37 | - |
| 07 Aug 2024 | 135.16 | 135.16 | 135.16 | 135.16 | 134.97 | - |
| 06 Aug 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.81 | - |
| 05 Aug 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.81 | - |
| 02 Aug 2024 | 135.28 | 135.28 | 135.28 | 135.28 | 135.09 | - |
| 01 Aug 2024 | 139.90 | 139.90 | 139.90 | 139.90 | 139.70 | - |
| 31 July 2024 | 138.46 | 138.46 | 138.46 | 138.46 | 138.26 | - |
| 30 July 2024 | 136.22 | 136.22 | 136.22 | 136.22 | 136.03 | - |
| 29 July 2024 | 134.26 | 134.26 | 134.26 | 134.26 | 134.07 | - |
| 26 July 2024 | 131.04 | 131.04 | 131.04 | 131.04 | 130.85 | - |
| 25 July 2024 | 129.82 | 129.82 | 129.82 | 129.82 | 129.63 | - |
| 24 July 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.31 | - |
| 23 July 2024 | 130.72 | 130.72 | 130.72 | 130.72 | 130.53 | - |
| 22 July 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.52 | - |
| 19 July 2024 | 134.74 | 134.74 | 134.74 | 134.74 | 134.55 | - |
| 18 July 2024 | 134.64 | 134.64 | 134.64 | 134.64 | 134.45 | - |
| 17 July 2024 | 133.48 | 133.48 | 133.48 | 133.48 | 133.29 | - |
| 16 July 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 132.91 | - |
| 15 July 2024 | 133.22 | 133.22 | 133.00 | 133.00 | 132.81 | 9 |
| 12 July 2024 | 133.28 | 133.28 | 133.28 | 133.28 | 133.09 | - |
| 11 July 2024 | 132.48 | 132.48 | 132.48 | 132.48 | 132.29 | - |
| 10 July 2024 | 129.82 | 129.82 | 129.82 | 129.82 | 129.63 | - |
| 09 July 2024 | 128.98 | 128.98 | 128.98 | 128.98 | 128.80 | - |
| 08 July 2024 | 127.04 | 127.04 | 127.04 | 127.04 | 126.86 | - |
| 05 July 2024 | 127.54 | 127.54 | 127.54 | 127.54 | 127.36 | - |
| 04 July 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.62 | - |
| 03 July 2024 | 129.02 | 129.02 | 129.02 | 129.02 | 128.84 | - |
| 02 July 2024 | 127.34 | 127.34 | 127.34 | 127.34 | 127.16 | - |
| 01 July 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.43 | - |
| 28 June 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.41 | - |
| 27 June 2024 | 130.82 | 130.82 | 130.82 | 130.82 | 130.63 | - |
| 26 June 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.01 | - |
| 25 June 2024 | 131.42 | 131.42 | 131.42 | 131.42 | 131.23 | - |
| 24 June 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.71 | - |
| 21 June 2024 | 128.58 | 128.58 | 128.58 | 128.58 | 128.40 | - |
| 20 June 2024 | 129.12 | 129.12 | 129.12 | 129.12 | 128.94 | - |
| 19 June 2024 | 128.44 | 128.44 | 128.44 | 128.44 | 128.26 | - |
| 18 June 2024 | 127.96 | 127.96 | 127.96 | 127.96 | 127.78 | - |
| 17 June 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.62 | - |
| 14 June 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.12 | - |
| 13 June 2024 | 125.56 | 125.56 | 125.56 | 125.56 | 125.38 | - |
| 12 June 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 126.92 | - |
| 11 June 2024 | 126.14 | 126.14 | 126.14 | 126.14 | 125.96 | - |
| 10 June 2024 | 126.84 | 126.84 | 126.84 | 126.84 | 126.66 | - |
| 07 June 2024 | 125.96 | 125.96 | 125.96 | 125.96 | 125.78 | - |
| 06 June 2024 | 126.42 | 126.42 | 126.42 | 126.42 | 126.24 | - |
| 05 June 2024 | 125.48 | 125.48 | 125.48 | 125.48 | 125.30 | - |
| 04 June 2024 | 121.56 | 121.56 | 121.56 | 121.56 | 121.39 | - |
| 03 June 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 122.30 | - |
| 31 May 2024 | 120.64 | 120.64 | 120.64 | 120.64 | 120.47 | - |
| 30 May 2024 | 121.16 | 121.16 | 121.16 | 121.16 | 120.99 | - |
| 29 May 2024 | 120.76 | 120.76 | 120.76 | 120.76 | 120.59 | - |
| 29 May 2024 | 0.19 Dividend | |||||
| 28 May 2024 | 123.44 | 123.44 | 123.44 | 123.44 | 123.07 | - |
| 27 May 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 123.73 | - |
| 24 May 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 123.75 | - |
| *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.