Electronic Arts

EA
🏛️ germany →
165.44
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 117.50 118.14 117.32 117.32 0.0M
2021-12-29 118.52 118.72 116.38 116.72 0.0M
2021-12-28 117.26 119.34 117.26 117.78 0.0M
2021-12-27 117.14 117.76 116.70 117.36 0.0M
2021-12-23 116.44 116.96 115.88 116.96 0.0M
2021-12-22 117.30 117.68 115.50 115.70 0.0M
2021-12-21 116.40 117.28 114.88 117.28 0.0M
2021-12-20 112.88 114.82 110.76 114.26 0.0M
2021-12-17 114.24 115.54 113.18 114.02 0.0M
2021-12-16 114.74 115.08 113.56 113.92 0.0M
2021-12-15 113.00 113.80 111.84 113.80 0.0M
2021-12-14 112.72 113.28 111.26 112.86 0.0M
2021-12-13 111.50 113.72 111.42 112.68 0.0M
2021-12-10 110.72 112.20 110.62 110.62 0.0M
2021-12-09 111.34 112.14 110.50 111.02 0.0M
2021-12-08 112.38 112.78 111.12 111.60 0.0M
2021-12-07 113.00 114.74 112.20 112.20 0.0M
2021-12-06 110.80 113.70 110.68 112.02 0.0M
2021-12-03 108.46 111.04 108.16 110.16 0.0M
2021-12-02 107.64 108.90 105.64 108.58 0.0M
2021-12-01 111.22 111.94 106.32 106.32 0.0M
2021-11-30 109.70 112.72 108.78 109.64 0.0M
2021-11-29 112.80 113.34 109.72 110.80 0.0M
2021-11-26 112.02 114.24 110.02 111.56 0.0M
2021-11-25 113.14 113.58 112.88 113.22 0.0M
2021-11-24 114.08 114.80 112.02 113.00 0.0M
2021-11-23 112.50 114.50 110.50 114.16 0.0M
2021-11-22 117.64 118.50 111.60 113.02 0.0M
2021-11-19 121.72 122.26 117.36 117.36 0.0M
2021-11-18 122.56 122.76 119.34 120.82 0.0M
2021-11-17 123.18 123.76 121.98 122.00 0.0M
2021-11-16 124.44 125.80 122.34 123.26 0.0M
2021-11-15 127.46 127.64 120.96 123.50 0.0M
2021-11-12 126.50 128.00 125.66 127.34 0.0M
2021-11-11 121.74 127.22 121.50 126.02 0.0M
2021-11-10 120.44 122.20 120.06 121.90 0.0M
2021-11-09 118.86 121.52 118.86 120.66 0.0M
2021-11-08 121.24 122.50 119.14 119.24 0.0M
2021-11-05 123.54 125.20 120.36 120.94 0.0M
2021-11-04 125.10 126.50 122.88 122.88 0.0M
2021-11-03 120.10 125.50 119.00 124.82 0.0M
2021-11-02 122.00 122.84 119.76 120.16 0.0M
2021-11-01 121.80 123.42 121.14 122.52 0.0M
2021-10-29 119.42 121.26 119.28 120.48 0.0M
2021-10-28 120.94 121.28 119.50 120.12 0.0M
2021-10-27 122.50 123.50 121.38 121.42 0.0M
2021-10-26 123.98 124.22 122.50 122.96 0.0M
2021-10-25 120.50 123.36 120.50 122.20 0.0M
2021-10-22 120.18 123.66 120.14 121.08 0.0M
2021-10-21 119.02 121.02 118.90 121.02 0.0M
2021-10-20 117.44 119.22 117.16 119.04 0.0M
2021-10-19 115.76 117.36 115.50 116.90 0.0M
2021-10-18 115.52 116.76 115.52 115.98 0.0M
2021-10-15 117.34 117.68 115.70 116.10 0.0M
2021-10-14 118.16 118.58 116.38 117.02 0.0M
2021-10-13 118.02 119.16 116.12 117.54 0.0M
2021-10-12 120.50 121.00 118.00 118.46 0.0M
2021-10-11 120.02 121.48 119.02 121.48 0.0M
2021-10-08 119.10 121.50 118.60 121.36 0.0M
2021-10-07 117.00 119.34 116.00 119.00 0.0M
2021-10-06 123.18 123.62 115.10 115.50 0.0M
2021-10-05 123.54 124.48 123.26 124.12 0.0M
2021-10-04 123.26 124.96 122.38 123.10 0.0M
2021-10-01 121.74 124.00 120.72 123.60 0.0M
2021-09-30 119.44 124.22 118.90 122.88 0.0M
2021-09-29 116.00 120.00 115.44 119.16 0.0M
2021-09-28 113.50 115.60 111.42 114.48 0.0M
2021-09-27 111.68 113.08 110.40 113.00 0.0M
2021-09-24 109.50 110.90 108.48 110.90 0.0M
2021-09-23 108.02 109.90 108.02 109.30 0.0M
2021-09-22 109.00 109.00 106.66 108.10 0.0M
2021-09-21 111.22 113.00 108.00 108.00 0.0M
2021-09-20 114.50 114.50 109.90 110.52 0.0M
2021-09-17 115.74 115.92 113.40 114.00 0.0M
2021-09-16 119.22 119.40 115.34 115.90 0.0M
2021-09-15 123.48 123.66 115.02 116.06 0.0M
2021-09-14 122.72 123.32 122.00 122.98 0.0M
2021-09-13 123.26 124.06 121.90 122.54 0.0M
2021-09-10 120.68 123.98 119.94 123.00 0.0M
2021-09-09 121.38 121.38 119.18 120.36 0.0M
2021-09-08 122.06 123.82 121.80 121.80 0.0M
2021-09-07 124.00 124.06 122.66 122.86 0.0M
2021-09-06 123.90 124.02 123.58 123.74 0.0M
2021-09-03 122.64 123.70 122.00 123.30 0.0M
2021-09-02 123.60 124.20 122.32 122.38 0.0M
2021-09-01 123.32 123.94 122.78 123.56 0.0M
2021-08-31 121.38 124.42 120.68 122.98 0.0M
2021-08-30 121.32 122.04 119.70 121.66 0.0M
2021-08-27 120.46 121.34 120.46 121.28 0.0M
2021-08-26 120.24 120.64 120.06 120.64 0.0M
2021-08-25 121.28 121.66 119.44 120.36 0.0M
2021-08-24 122.08 122.72 121.20 121.22 0.0M
2021-08-23 119.96 122.12 119.62 122.12 0.0M
2021-08-20 120.10 121.16 119.46 119.64 0.0M
2021-08-19 119.00 120.98 118.48 120.46 0.0M
2021-08-18 120.62 120.76 119.48 119.48 0.0M
2021-08-17 118.88 121.08 118.28 120.16 0.0M
2021-08-16 117.62 118.44 116.88 118.44 0.0M
2021-08-13 118.48 118.70 117.42 117.74 0.0M
2021-08-12 117.70 118.24 117.38 118.22 0.0M
2021-08-11 117.50 117.94 116.52 117.70 0.0M
2021-08-10 115.50 116.82 115.50 116.72 0.0M
2021-08-09 116.50 117.00 115.50 115.50 0.0M
2021-08-06 115.84 117.00 115.40 115.86 0.0M
2021-08-05 121.50 123.26 113.84 115.80 0.0M
2021-08-04 118.56 119.50 117.02 118.20 0.0M
2021-08-03 120.98 121.38 115.76 118.54 0.0M
2021-08-02 122.50 122.52 121.26 121.26 0.0M
2021-07-30 120.00 122.30 119.36 121.64 0.0M
2021-07-29 121.40 121.74 120.32 120.86 0.0M
2021-07-28 119.80 123.00 119.80 121.74 0.0M
2021-07-27 123.12 123.16 119.18 119.90 0.0M
2021-07-26 123.50 123.50 121.68 123.10 0.0M
2021-07-23 121.52 123.34 120.50 123.34 0.0M
2021-07-22 119.22 121.00 118.60 120.58 0.0M
2021-07-21 120.10 122.50 118.96 118.96 0.0M
2021-07-20 120.32 120.64 119.16 120.22 0.0M
2021-07-19 120.78 122.84 119.06 119.42 0.0M
2021-07-16 120.90 121.52 119.76 121.50 0.0M
2021-07-15 120.62 121.56 120.28 120.78 0.0M
2021-07-14 121.38 122.60 121.00 121.12 0.0M
2021-07-13 119.38 123.40 119.30 121.70 0.0M
2021-07-12 118.84 119.56 118.54 119.28 0.0M
2021-07-09 118.54 119.08 117.70 119.08 0.0M
2021-07-08 120.74 120.74 118.26 118.60 0.0M
2021-07-07 120.76 122.14 120.76 121.08 0.0M
2021-07-06 120.84 121.48 120.42 120.80 0.0M
2021-07-05 120.50 121.18 120.48 121.04 0.0M
2021-07-02 120.18 120.96 120.18 120.76 0.0M
2021-07-01 121.60 122.00 119.46 119.86 0.0M
2021-06-30 121.10 121.64 120.68 121.42 0.0M
2021-06-29 119.50 121.30 119.46 121.30 0.0M
2021-06-28 116.20 120.78 116.18 119.98 0.0M
2021-06-25 116.36 116.82 115.66 116.10 0.0M
2021-06-24 116.90 117.04 115.42 116.18 0.0M
2021-06-23 118.36 118.46 115.82 116.62 0.0M
2021-06-22 118.50 118.92 117.50 117.50 0.0M
2021-06-21 118.74 119.04 116.80 118.26 0.0M
2021-06-18 119.74 119.76 117.86 118.90 0.0M
2021-06-17 118.44 120.26 118.16 119.66 0.0M
2021-06-16 119.72 119.98 117.00 119.02 0.0M
2021-06-15 123.00 123.00 119.12 119.40 0.0M
2021-06-14 120.50 122.52 120.50 122.52 0.0M
2021-06-11 119.50 121.06 119.50 120.74 0.0M
2021-06-10 119.66 120.10 117.50 119.36 0.0M
2021-06-09 119.00 121.04 119.00 120.40 0.0M
2021-06-08 119.98 120.82 119.48 119.66 0.0M
2021-06-07 119.30 119.44 118.40 118.40 0.0M
2021-06-04 117.06 119.08 117.06 118.52 0.0M
2021-06-03 115.72 116.86 114.56 116.60 0.0M
2021-06-02 117.60 118.06 115.64 115.64 0.0M
2021-06-01 117.30 117.64 116.26 117.64 0.0M
2021-05-31 117.10 117.46 116.62 116.62 0.0M
2021-05-28 117.38 118.00 117.38 118.00 0.0M
2021-05-27 117.78 118.24 117.30 117.52 0.0M
2021-05-26 117.20 119.10 117.10 118.00 0.0M
2021-05-25 116.40 117.14 115.82 116.82 0.0M
2021-05-24 116.00 116.66 115.70 116.40 0.0M
2021-05-21 116.34 117.00 115.52 115.96 0.0M
2021-05-20 114.00 116.70 113.32 116.12 0.0M
2021-05-19 112.10 113.64 110.26 113.64 0.0M
2021-05-18 113.96 115.16 113.02 113.24 0.0M
2021-05-17 114.26 114.26 112.34 112.94 0.0M
2021-05-14 116.06 116.50 114.00 114.42 0.0M
2021-05-13 115.92 116.08 114.70 114.70 0.0M
2021-05-12 119.00 119.20 114.30 116.48 0.0M
2021-05-11 115.22 117.18 113.84 116.66 0.0M
2021-05-10 116.80 117.62 116.18 116.24 0.0M
2021-05-07 117.28 118.04 116.90 117.08 0.0M
2021-05-06 115.30 117.00 114.90 116.56 0.0M
2021-05-05 114.08 116.54 114.00 115.22 0.0M
2021-05-04 117.12 117.30 113.40 113.72 0.0M
2021-05-03 119.00 119.00 116.86 116.86 0.0M
2021-04-30 120.36 120.66 118.20 118.20 0.0M
2021-04-29 119.88 120.70 118.64 120.70 0.0M
2021-04-28 118.88 119.70 118.46 119.02 0.0M
2021-04-27 119.38 119.48 117.90 118.92 0.0M
2021-04-26 118.24 120.00 117.80 118.72 0.0M
2021-04-23 117.76 118.28 117.00 117.18 0.0M
2021-04-22 117.00 119.00 116.64 117.46 0.0M
2021-04-21 116.86 117.30 116.00 117.30 0.0M
2021-04-20 115.76 117.38 115.28 117.06 0.0M
2021-04-19 118.52 118.52 115.20 116.42 0.0M
2021-04-16 118.88 118.88 117.18 117.56 0.0M
2021-04-15 118.28 119.20 118.08 119.20 0.0M
2021-04-14 118.90 119.38 118.20 118.90 0.0M
2021-04-13 118.86 120.06 118.60 119.34 0.0M
2021-04-12 117.98 118.82 117.16 118.50 0.0M
2021-04-09 118.66 118.76 116.54 117.76 0.0M
2021-04-08 120.84 120.84 118.18 118.18 0.0M
2021-04-07 118.88 120.34 118.72 119.82 0.0M
2021-04-06 119.52 120.00 118.66 119.42 0.0M
2021-04-01 116.26 117.42 116.04 116.76 0.0M
2021-03-31 114.64 116.12 114.30 115.78 0.0M
2021-03-30 114.56 114.58 113.50 114.58 0.0M
2021-03-29 111.96 115.48 111.96 114.40 0.0M
2021-03-26 110.68 113.04 109.76 113.04 0.0M
2021-03-25 110.32 110.86 108.80 110.40 0.0M
2021-03-24 113.50 114.46 109.42 110.12 0.0M
2021-03-23 109.52 112.76 109.52 112.38 0.0M
2021-03-22 107.50 110.98 107.50 110.36 0.0M
2021-03-19 107.88 108.92 107.28 107.96 0.0M
2021-03-18 109.76 109.76 107.04 107.82 0.0M
2021-03-17 110.86 110.98 108.84 108.84 0.0M
2021-03-16 109.98 112.26 109.70 110.92 0.0M
2021-03-15 109.00 109.84 108.74 109.10 0.0M
2021-03-12 109.48 109.58 108.16 109.50 0.0M
2021-03-11 110.40 111.12 109.88 109.88 0.0M
2021-03-10 109.78 110.90 108.92 109.24 0.0M
2021-03-09 107.88 111.04 107.88 110.12 0.0M
2021-03-08 110.42 111.64 107.32 107.32 0.0M
2021-03-05 109.32 111.00 109.02 110.72 0.0M
2021-03-04 110.06 111.74 108.82 109.54 0.0M
2021-03-03 114.06 114.06 110.00 110.56 0.0M
2021-03-02 113.50 114.50 112.86 114.00 0.0M
2021-03-01 112.00 114.06 111.50 113.94 0.0M
2021-02-26 110.16 113.80 110.16 111.12 0.0M
2021-02-25 113.34 113.34 110.26 111.26 0.0M
2021-02-24 115.18 116.58 113.28 113.42 0.0M
2021-02-23 117.40 117.40 112.06 116.66 0.0M
2021-02-22 120.70 120.70 116.98 116.98 0.0M
2021-02-19 121.44 122.34 120.08 120.08 0.0M
2021-02-18 120.62 122.58 119.02 122.16 0.0M
2021-02-17 120.52 121.10 119.50 121.10 0.0M
2021-02-16 121.82 122.08 119.76 120.30 0.0M
2021-02-15 121.84 122.00 121.12 121.76 0.0M
2021-02-12 121.26 121.64 119.94 120.60 0.0M
2021-02-11 119.16 121.90 119.16 121.32 0.0M
2021-02-10 120.78 121.30 119.08 119.12 0.0M
2021-02-09 118.98 122.28 117.22 120.58 0.0M
2021-02-08 117.84 118.08 115.78 118.04 0.0M
2021-02-05 117.00 118.50 115.66 117.50 0.0M
2021-02-04 118.00 118.00 115.00 115.44 0.0M
2021-02-03 117.00 120.48 114.82 117.16 0.0M
2021-02-02 121.50 124.72 121.50 123.78 0.0M
2021-02-01 118.38 121.78 118.20 121.22 0.0M
2021-01-29 116.72 118.70 115.34 117.94 0.0M
2021-01-28 120.16 120.54 117.88 117.88 0.0M
2021-01-27 119.92 122.52 118.38 121.06 0.0M
2021-01-26 121.52 121.82 119.68 120.28 0.0M
2021-01-25 121.42 123.84 120.20 120.42 0.0M
2021-01-22 119.74 120.38 119.02 120.06 0.0M
2021-01-21 120.00 120.62 119.52 119.86 0.0M
2021-01-20 117.00 120.30 116.60 120.30 0.0M
2021-01-19 115.78 116.54 114.62 116.54 0.0M
2021-01-18 114.98 115.38 114.80 115.38 0.0M
2021-01-15 114.40 116.00 113.98 114.96 0.0M
2021-01-14 112.22 114.20 112.02 114.20 0.0M
2021-01-13 114.36 114.66 110.78 112.06 0.0M
2021-01-12 116.42 116.82 113.00 113.90 0.0M
2021-01-11 115.52 116.32 114.70 116.14 0.0M
2021-01-08 115.24 116.00 114.36 116.00 0.0M
2021-01-07 112.00 114.76 111.50 114.64 0.0M
2021-01-06 114.50 114.50 110.00 110.80 0.0M
2021-01-05 113.58 114.84 113.24 114.76 0.0M
2021-01-04 116.50 116.98 112.82 113.80 0.0M