Electronic Arts Inc (ERT.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 119.54 | 119.54 | 119.54 | 119.54 | 119.54 | - |
| 24 Apr 2024 | 119.42 | 119.42 | 118.82 | 119.12 | 119.12 | - |
| 23 Apr 2024 | 118.98 | 119.24 | 118.98 | 119.04 | 119.04 | - |
| 22 Apr 2024 | 119.82 | 119.82 | 119.38 | 119.54 | 119.54 | 20 |
| 19 Apr 2024 | 116.92 | 119.34 | 116.92 | 119.34 | 119.34 | - |
| 18 Apr 2024 | 118.58 | 118.58 | 117.62 | 117.84 | 117.84 | - |
| 17 Apr 2024 | 118.74 | 119.28 | 118.74 | 119.16 | 119.16 | - |
| 16 Apr 2024 | 119.28 | 119.38 | 119.12 | 119.14 | 119.14 | - |
| 15 Apr 2024 | 120.26 | 120.32 | 119.30 | 119.30 | 119.30 | - |
| 12 Apr 2024 | 120.84 | 120.84 | 120.46 | 120.46 | 120.46 | - |
| 11 Apr 2024 | 120.08 | 120.78 | 119.98 | 120.78 | 120.78 | - |
| 10 Apr 2024 | 120.24 | 120.40 | 120.00 | 120.00 | 120.00 | - |
| 09 Apr 2024 | 119.58 | 120.82 | 119.58 | 120.82 | 120.82 | - |
| 08 Apr 2024 | 119.98 | 119.98 | 119.76 | 119.76 | 119.76 | - |
| 05 Apr 2024 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | - |
| 04 Apr 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
| 03 Apr 2024 | 122.54 | 122.54 | 122.24 | 122.24 | 122.24 | 17 |
| 02 Apr 2024 | 123.94 | 123.94 | 123.94 | 123.94 | 123.94 | - |
| 28 Mar 2024 | 121.16 | 121.16 | 121.16 | 121.16 | 121.16 | - |
| 27 Mar 2024 | 120.96 | 121.02 | 120.96 | 121.02 | 121.02 | - |
| 26 Mar 2024 | 120.26 | 120.74 | 120.26 | 120.74 | 120.74 | 10 |
| 25 Mar 2024 | 119.94 | 120.88 | 119.94 | 120.72 | 120.72 | 13 |
| 22 Mar 2024 | 122.28 | 122.34 | 121.90 | 121.90 | 121.90 | - |
| 21 Mar 2024 | 121.92 | 122.08 | 121.92 | 122.08 | 122.08 | 30 |
| 20 Mar 2024 | 122.04 | 122.30 | 120.84 | 120.84 | 120.84 | - |
| 19 Mar 2024 | 121.30 | 122.52 | 121.30 | 122.22 | 122.22 | 5 |
| 18 Mar 2024 | 123.72 | 123.76 | 122.18 | 122.18 | 122.18 | 100 |
| 15 Mar 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
| 14 Mar 2024 | 125.96 | 125.96 | 125.96 | 125.96 | 125.96 | 1 |
| 13 Mar 2024 | 124.14 | 125.16 | 124.14 | 125.16 | 125.16 | - |
| 12 Mar 2024 | 125.18 | 125.18 | 124.40 | 124.48 | 124.48 | - |
| 11 Mar 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
| 08 Mar 2024 | 123.20 | 123.80 | 123.16 | 123.80 | 123.80 | - |
| 07 Mar 2024 | 123.30 | 123.64 | 123.00 | 123.64 | 123.64 | - |
| 06 Mar 2024 | 125.50 | 125.50 | 124.08 | 124.08 | 124.08 | - |
| 05 Mar 2024 | 127.04 | 127.04 | 125.68 | 125.74 | 125.74 | - |
| 04 Mar 2024 | 129.64 | 129.64 | 127.82 | 127.82 | 127.82 | - |
| 01 Mar 2024 | 129.18 | 129.18 | 128.44 | 128.44 | 128.44 | 10 |
| 29 Feb 2024 | 129.04 | 129.04 | 128.38 | 128.38 | 128.38 | 2 |
| 28 Feb 2024 | 128.42 | 128.58 | 128.42 | 128.58 | 128.58 | - |
| 27 Feb 2024 | 130.80 | 131.24 | 130.80 | 131.24 | 131.24 | - |
| 27 Feb 2024 | 0.19 Dividend | |||||
| 26 Feb 2024 | 131.06 | 131.84 | 131.06 | 131.84 | 131.65 | 1 |
| 23 Feb 2024 | 132.24 | 132.24 | 131.54 | 131.54 | 131.35 | 1 |
| 22 Feb 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 130.11 | - |
| 21 Feb 2024 | 129.84 | 129.84 | 129.84 | 129.84 | 129.65 | - |
| 20 Feb 2024 | 131.18 | 131.18 | 130.74 | 130.74 | 130.55 | 10 |
| 19 Feb 2024 | 131.76 | 131.76 | 131.76 | 131.76 | 131.57 | - |
| 16 Feb 2024 | 133.86 | 133.86 | 132.04 | 132.04 | 131.85 | - |
| 15 Feb 2024 | 133.34 | 133.86 | 133.10 | 133.86 | 133.67 | - |
| 14 Feb 2024 | 129.64 | 129.64 | 129.64 | 129.64 | 129.45 | - |
| 13 Feb 2024 | 127.36 | 127.36 | 127.36 | 127.36 | 127.18 | - |
| 12 Feb 2024 | 129.90 | 129.90 | 129.58 | 129.58 | 129.39 | 15 |
| 09 Feb 2024 | 128.36 | 130.12 | 128.36 | 130.12 | 129.93 | - |
| 08 Feb 2024 | 126.56 | 128.54 | 126.56 | 128.54 | 128.35 | - |
| 07 Feb 2024 | 125.28 | 127.12 | 125.28 | 126.94 | 126.76 | 5 |
| 06 Feb 2024 | 125.52 | 126.14 | 125.52 | 126.14 | 125.96 | - |
| 05 Feb 2024 | 126.14 | 127.24 | 125.66 | 125.66 | 125.48 | 155 |
| 02 Feb 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 127.20 | - |
| 01 Feb 2024 | 127.34 | 127.50 | 127.34 | 127.40 | 127.22 | - |
| 31 Jan 2024 | 123.54 | 123.54 | 123.54 | 123.54 | 123.36 | - |
| 30 Jan 2024 | 127.74 | 127.74 | 127.74 | 127.74 | 127.56 | - |
| 29 Jan 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.21 | - |
| 26 Jan 2024 | 127.06 | 128.46 | 127.06 | 128.46 | 128.27 | - |
| 25 Jan 2024 | 126.40 | 128.30 | 126.40 | 128.30 | 128.12 | - |
| 24 Jan 2024 | 128.52 | 128.52 | 126.62 | 126.62 | 126.44 | - |
| 23 Jan 2024 | 125.92 | 128.24 | 125.92 | 128.02 | 127.84 | - |
| 22 Jan 2024 | 126.68 | 127.08 | 126.60 | 126.70 | 126.52 | - |
| 19 Jan 2024 | 126.92 | 126.92 | 126.92 | 126.92 | 126.74 | - |
| 18 Jan 2024 | 125.26 | 127.06 | 125.26 | 127.06 | 126.88 | - |
| 17 Jan 2024 | 124.96 | 125.60 | 124.96 | 125.32 | 125.14 | - |
| 16 Jan 2024 | 125.42 | 126.84 | 125.42 | 126.22 | 126.04 | - |
| 15 Jan 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 125.58 | - |
| 12 Jan 2024 | 125.14 | 125.76 | 125.14 | 125.76 | 125.58 | 1 |
| 11 Jan 2024 | 125.48 | 125.48 | 125.48 | 125.48 | 125.30 | - |
| 10 Jan 2024 | 125.66 | 126.38 | 125.56 | 125.70 | 125.52 | 50 |
| 09 Jan 2024 | 124.10 | 125.50 | 124.02 | 125.50 | 125.32 | - |
| 08 Jan 2024 | 123.48 | 124.58 | 123.42 | 124.58 | 124.40 | 4 |
| 05 Jan 2024 | 123.88 | 124.30 | 123.88 | 123.90 | 123.72 | - |
| 04 Jan 2024 | 124.08 | 124.36 | 123.32 | 124.16 | 123.98 | 100 |
| 03 Jan 2024 | 123.52 | 124.54 | 123.52 | 124.54 | 124.36 | - |
| 02 Jan 2024 | 123.80 | 124.52 | 123.60 | 123.74 | 123.56 | 62 |
| 29 Dec 2023 | 123.38 | 123.38 | 123.38 | 123.38 | 123.20 | - |
| 28 Dec 2023 | 122.98 | 123.68 | 122.98 | 123.68 | 123.50 | 13 |
| 27 Dec 2023 | 124.22 | 124.22 | 122.96 | 122.96 | 122.78 | 21 |
| 22 Dec 2023 | 124.64 | 124.64 | 124.64 | 124.64 | 124.46 | - |
| 21 Dec 2023 | 125.10 | 125.10 | 125.06 | 125.06 | 124.88 | 20 |
| 20 Dec 2023 | 126.28 | 126.28 | 126.28 | 126.28 | 126.10 | - |
| 19 Dec 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.82 | 2 |
| 18 Dec 2023 | 127.06 | 127.14 | 126.52 | 126.52 | 126.34 | 42 |
| 15 Dec 2023 | 128.24 | 128.24 | 127.52 | 127.52 | 127.34 | - |
| 14 Dec 2023 | 130.92 | 130.92 | 127.66 | 127.66 | 127.48 | - |
| 13 Dec 2023 | 129.94 | 131.44 | 129.94 | 131.44 | 131.25 | - |
| 12 Dec 2023 | 129.02 | 129.98 | 129.02 | 129.48 | 129.29 | - |
| 11 Dec 2023 | 126.86 | 129.30 | 126.86 | 128.88 | 128.69 | - |
| 08 Dec 2023 | 125.18 | 127.40 | 125.18 | 127.40 | 127.22 | - |
| 07 Dec 2023 | 127.06 | 127.06 | 127.06 | 127.06 | 126.88 | - |
| 06 Dec 2023 | 127.48 | 127.96 | 127.48 | 127.68 | 127.50 | 72 |
| 05 Dec 2023 | 126.30 | 126.30 | 126.30 | 126.30 | 126.12 | - |
| 04 Dec 2023 | 126.04 | 126.88 | 126.04 | 126.88 | 126.70 | - |
| *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.