Electronic Arts Inc (ERT.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 122.48 | 3 |
| 31 May 2024 | 120.64 | 120.64 | 120.64 | 120.64 | 120.64 | - |
| 30 May 2024 | 121.16 | 121.16 | 121.16 | 121.16 | 121.16 | - |
| 29 May 2024 | 120.76 | 120.76 | 120.76 | 120.76 | 120.76 | - |
| 29 May 2024 | 0.19 Dividend | |||||
| 28 May 2024 | 123.44 | 123.44 | 123.44 | 123.44 | 123.25 | - |
| 27 May 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 123.91 | - |
| 24 May 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 123.93 | - |
| 23 May 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.21 | - |
| 22 May 2024 | 118.46 | 118.46 | 118.46 | 118.46 | 118.28 | - |
| 21 May 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.70 | - |
| 20 May 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.12 | - |
| 17 May 2024 | 118.78 | 118.78 | 118.78 | 118.78 | 118.60 | - |
| 16 May 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 116.88 | - |
| 15 May 2024 | 116.66 | 116.66 | 116.66 | 116.66 | 116.48 | - |
| 14 May 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.82 | - |
| 13 May 2024 | 118.04 | 118.04 | 118.04 | 118.04 | 117.86 | - |
| 10 May 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.62 | - |
| 09 May 2024 | 116.02 | 116.02 | 116.02 | 116.02 | 115.84 | - |
| 08 May 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.82 | - |
| 07 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.81 | - |
| 06 May 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 119.92 | - |
| 03 May 2024 | 120.08 | 120.08 | 120.08 | 120.08 | 119.90 | - |
| 02 May 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.62 | - |
| 30 Apr 2024 | 119.22 | 119.22 | 119.22 | 119.22 | 119.04 | - |
| 29 Apr 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.20 | - |
| 26 Apr 2024 | 119.08 | 119.08 | 119.08 | 119.08 | 118.90 | - |
| 25 Apr 2024 | 119.52 | 119.52 | 119.52 | 119.52 | 119.34 | - |
| 24 Apr 2024 | 119.36 | 119.36 | 119.36 | 119.36 | 119.18 | - |
| 23 Apr 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.74 | - |
| 22 Apr 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.62 | - |
| 19 Apr 2024 | 116.76 | 116.76 | 116.76 | 116.76 | 116.58 | - |
| 18 Apr 2024 | 118.62 | 118.62 | 118.62 | 118.62 | 118.44 | - |
| 17 Apr 2024 | 118.62 | 118.62 | 118.62 | 118.62 | 118.44 | - |
| 16 Apr 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.02 | - |
| 15 Apr 2024 | 120.22 | 120.22 | 120.22 | 120.22 | 120.03 | - |
| 12 Apr 2024 | 120.42 | 120.42 | 120.42 | 120.42 | 120.23 | - |
| 11 Apr 2024 | 120.14 | 120.14 | 120.14 | 120.14 | 119.96 | - |
| 10 Apr 2024 | 120.22 | 120.22 | 120.22 | 120.22 | 120.03 | - |
| 09 Apr 2024 | 119.54 | 119.54 | 119.54 | 119.54 | 119.36 | - |
| 08 Apr 2024 | 119.98 | 119.98 | 119.98 | 119.98 | 119.80 | - |
| 05 Apr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.82 | 3 |
| 04 Apr 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 122.09 | - |
| 03 Apr 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.79 | - |
| 02 Apr 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.71 | - |
| 28 Mar 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.01 | - |
| 27 Mar 2024 | 120.92 | 120.92 | 120.92 | 120.92 | 120.73 | - |
| 26 Mar 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.15 | - |
| 25 Mar 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.21 | - |
| 22 Mar 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.01 | - |
| 21 Mar 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.73 | - |
| 20 Mar 2024 | 122.04 | 122.04 | 122.04 | 122.04 | 121.85 | - |
| 19 Mar 2024 | 121.28 | 121.28 | 121.28 | 121.28 | 121.09 | - |
| 18 Mar 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.51 | - |
| 15 Mar 2024 | 123.32 | 123.32 | 123.32 | 123.32 | 123.13 | - |
| 14 Mar 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 124.97 | - |
| 13 Mar 2024 | 124.22 | 124.22 | 124.22 | 124.22 | 124.03 | - |
| 12 Mar 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.05 | - |
| 11 Mar 2024 | 123.26 | 123.26 | 123.26 | 123.26 | 123.07 | - |
| 08 Mar 2024 | 123.18 | 123.18 | 123.18 | 123.18 | 122.99 | - |
| 07 Mar 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.11 | - |
| 06 Mar 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.35 | - |
| 05 Mar 2024 | 127.02 | 127.02 | 127.02 | 127.02 | 126.82 | - |
| 04 Mar 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.40 | - |
| 01 Mar 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 128.84 | - |
| 29 Feb 2024 | 129.02 | 129.02 | 129.02 | 129.02 | 128.82 | - |
| 28 Feb 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.20 | - |
| 27 Feb 2024 | 130.82 | 130.82 | 130.82 | 130.82 | 130.62 | - |
| 27 Feb 2024 | 0.19 Dividend | |||||
| 26 Feb 2024 | 131.06 | 131.06 | 131.06 | 131.06 | 130.67 | - |
| 23 Feb 2024 | 132.18 | 132.18 | 132.18 | 132.18 | 131.79 | - |
| 22 Feb 2024 | 130.28 | 130.28 | 130.28 | 130.28 | 129.89 | - |
| 21 Feb 2024 | 129.84 | 129.84 | 129.84 | 129.84 | 129.45 | - |
| 20 Feb 2024 | 131.08 | 131.08 | 131.08 | 131.08 | 130.69 | - |
| 19 Feb 2024 | 131.86 | 131.86 | 131.86 | 131.86 | 131.47 | - |
| 16 Feb 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.44 | - |
| 15 Feb 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 132.92 | - |
| 14 Feb 2024 | 129.66 | 129.66 | 129.66 | 129.66 | 129.27 | - |
| 13 Feb 2024 | 127.34 | 127.34 | 127.34 | 127.34 | 126.96 | - |
| 12 Feb 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.51 | - |
| 09 Feb 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 127.94 | - |
| 08 Feb 2024 | 126.58 | 126.58 | 126.58 | 126.58 | 126.20 | - |
| 07 Feb 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 124.87 | - |
| 06 Feb 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.15 | - |
| 05 Feb 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.82 | - |
| 02 Feb 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 127.00 | - |
| 01 Feb 2024 | 127.34 | 127.34 | 127.34 | 127.34 | 126.96 | - |
| 31 Jan 2024 | 123.52 | 123.52 | 123.52 | 123.52 | 123.15 | - |
| 30 Jan 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.32 | - |
| 29 Jan 2024 | 128.44 | 128.44 | 128.44 | 128.44 | 128.06 | - |
| 26 Jan 2024 | 127.06 | 127.06 | 127.06 | 127.06 | 126.68 | - |
| 25 Jan 2024 | 126.42 | 126.42 | 126.42 | 126.42 | 126.04 | - |
| 24 Jan 2024 | 128.46 | 128.46 | 128.46 | 128.46 | 128.08 | - |
| 23 Jan 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.56 | - |
| 22 Jan 2024 | 126.68 | 126.68 | 126.68 | 126.68 | 126.30 | - |
| 19 Jan 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.52 | - |
| 18 Jan 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 124.85 | - |
| 17 Jan 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.59 | - |
| 16 Jan 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.01 | - |
| 15 Jan 2024 | 125.04 | 125.04 | 125.04 | 125.04 | 124.67 | - |
| *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.