Singapore markets open in 4 hours 1 minute
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,246.68 +25.26 (+0.48%) Dow
39,558.11 +126.60 (+0.32%) Nasdaq
16,511.18 +122.94 (+0.75%) Bitcoin USD
61,592.00 -1,480.64 (-2.35%) CMC Crypto 200
1,269.28 -22.11 (-1.71%)
Electronic Arts Inc (ERT.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 71 |
| 13 May 2024 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | - |
| 10 May 2024 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | - |
| 09 May 2024 | 116.04 | 116.04 | 116.04 | 116.04 | 116.04 | - |
| 08 May 2024 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | - |
| 07 May 2024 | 121.02 | 121.02 | 121.02 | 121.02 | 121.02 | - |
| 06 May 2024 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | - |
| 03 May 2024 | 120.14 | 120.14 | 120.14 | 120.14 | 120.14 | - |
| 02 May 2024 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | - |
| 30 Apr 2024 | 119.26 | 119.26 | 119.26 | 119.26 | 119.26 | - |
| 29 Apr 2024 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | - |
| 26 Apr 2024 | 119.04 | 119.04 | 119.04 | 119.04 | 119.04 | - |
| 25 Apr 2024 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | - |
| 24 Apr 2024 | 119.42 | 119.42 | 119.42 | 119.42 | 119.42 | - |
| 23 Apr 2024 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | - |
| 22 Apr 2024 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | - |
| 19 Apr 2024 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | - |
| 18 Apr 2024 | 118.58 | 118.58 | 118.58 | 118.58 | 118.58 | - |
| 17 Apr 2024 | 118.72 | 118.72 | 118.72 | 118.72 | 118.72 | - |
| 16 Apr 2024 | 119.22 | 119.22 | 119.22 | 119.22 | 119.22 | - |
| 15 Apr 2024 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - |
| 12 Apr 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
| 11 Apr 2024 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | - |
| 10 Apr 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - |
| 09 Apr 2024 | 119.56 | 119.56 | 119.56 | 119.56 | 119.56 | - |
| 08 Apr 2024 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | - |
| 05 Apr 2024 | 119.66 | 119.66 | 119.66 | 119.66 | 119.66 | - |
| 04 Apr 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
| 03 Apr 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | - |
| 02 Apr 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
| 28 Mar 2024 | 121.24 | 122.94 | 121.24 | 122.94 | 122.94 | 71 |
| 27 Mar 2024 | 120.98 | 120.98 | 120.86 | 120.86 | 120.86 | - |
| 26 Mar 2024 | 120.32 | 120.32 | 120.32 | 120.32 | 120.32 | - |
| 25 Mar 2024 | 121.46 | 121.46 | 121.46 | 121.46 | 121.46 | - |
| 22 Mar 2024 | 122.18 | 122.18 | 122.18 | 122.18 | 122.18 | - |
| 21 Mar 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | - |
| 20 Mar 2024 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | - |
| 19 Mar 2024 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | - |
| 18 Mar 2024 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | - |
| 15 Mar 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
| 14 Mar 2024 | 125.12 | 125.12 | 125.12 | 125.12 | 125.12 | - |
| 13 Mar 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | - |
| 12 Mar 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | - |
| 11 Mar 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | - |
| 08 Mar 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
| 07 Mar 2024 | 123.34 | 123.34 | 123.34 | 123.34 | 123.34 | - |
| 06 Mar 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | - |
| 05 Mar 2024 | 127.14 | 127.14 | 126.78 | 126.78 | 126.78 | 1 |
| 04 Mar 2024 | 129.64 | 129.64 | 129.64 | 129.64 | 129.64 | - |
| 01 Mar 2024 | 129.16 | 129.16 | 129.16 | 129.16 | 129.16 | - |
| 29 Feb 2024 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | 8 |
| 28 Feb 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
| 27 Feb 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 130.78 | - |
| 27 Feb 2024 | 0.19 Dividend | |||||
| 26 Feb 2024 | 131.08 | 131.08 | 131.08 | 131.08 | 130.89 | - |
| 23 Feb 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 132.03 | - |
| 22 Feb 2024 | 130.42 | 130.42 | 130.42 | 130.42 | 130.23 | - |
| 21 Feb 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.61 | - |
| 20 Feb 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.01 | - |
| 19 Feb 2024 | 131.92 | 131.92 | 131.92 | 131.92 | 131.73 | - |
| 16 Feb 2024 | 134.02 | 134.02 | 134.02 | 134.02 | 133.83 | - |
| 15 Feb 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.25 | - |
| 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 | 129.98 | 129.98 | 129.98 | 129.98 | 129.79 | - |
| 09 Feb 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.11 | - |
| 08 Feb 2024 | 126.62 | 126.62 | 126.62 | 126.62 | 126.44 | - |
| 07 Feb 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.04 | - |
| 06 Feb 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.32 | - |
| 05 Feb 2024 | 126.24 | 126.24 | 126.24 | 126.24 | 126.06 | - |
| 02 Feb 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 127.20 | - |
| 01 Feb 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.22 | - |
| 31 Jan 2024 | 123.54 | 123.54 | 123.54 | 123.54 | 123.36 | - |
| 30 Jan 2024 | 127.72 | 127.72 | 127.72 | 127.72 | 127.53 | - |
| 29 Jan 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.21 | - |
| 26 Jan 2024 | 127.02 | 127.02 | 127.02 | 127.02 | 126.84 | - |
| 25 Jan 2024 | 126.38 | 126.38 | 126.38 | 126.38 | 126.20 | - |
| 24 Jan 2024 | 128.48 | 128.48 | 128.48 | 128.48 | 128.29 | - |
| 23 Jan 2024 | 125.96 | 125.96 | 125.96 | 125.96 | 125.78 | - |
| 22 Jan 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.52 | - |
| 19 Jan 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.72 | - |
| 18 Jan 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.02 | - |
| 17 Jan 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 124.76 | - |
| 16 Jan 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.20 | - |
| 15 Jan 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 125.58 | - |
| 12 Jan 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 125.58 | 3 |
| 11 Jan 2024 | 125.44 | 125.44 | 125.44 | 125.44 | 125.26 | - |
| 10 Jan 2024 | 125.62 | 125.62 | 125.62 | 125.62 | 125.44 | - |
| 09 Jan 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.02 | - |
| 08 Jan 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 123.28 | - |
| 05 Jan 2024 | 123.94 | 123.94 | 123.94 | 123.94 | 123.76 | - |
| 04 Jan 2024 | 124.06 | 124.06 | 124.06 | 124.06 | 123.88 | - |
| 03 Jan 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 123.28 | - |
| 02 Jan 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 123.56 | - |
| 29 Dec 2023 | 123.38 | 123.38 | 122.98 | 122.98 | 122.80 | - |
| 28 Dec 2023 | 122.94 | 122.94 | 122.94 | 122.94 | 122.76 | - |
| 27 Dec 2023 | 124.16 | 124.16 | 124.16 | 124.16 | 123.98 | - |
| 22 Dec 2023 | 124.76 | 124.76 | 124.76 | 124.76 | 124.58 | - |
| 21 Dec 2023 | 125.04 | 125.04 | 125.04 | 125.04 | 124.86 | - |
| 20 Dec 2023 | 126.24 | 126.24 | 126.24 | 126.24 | 126.06 | - |
| *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.