EMCOR Group Inc (EM4.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 402.10 | 402.10 | 402.10 | 402.10 | 402.10 | - |
| 10 Oct 2024 | 406.50 | 406.50 | 406.50 | 406.50 | 406.50 | - |
| 09 Oct 2024 | 398.30 | 398.30 | 398.30 | 398.30 | 398.30 | - |
| 08 Oct 2024 | 398.80 | 398.80 | 398.80 | 398.80 | 398.80 | - |
| 07 Oct 2024 | 395.50 | 395.50 | 395.50 | 395.50 | 395.50 | - |
| 04 Oct 2024 | 389.20 | 389.20 | 389.20 | 389.20 | 389.20 | - |
| 03 Oct 2024 | 387.30 | 387.30 | 387.30 | 387.30 | 387.30 | - |
| 02 Oct 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| 01 Oct 2024 | 384.40 | 384.40 | 384.40 | 384.40 | 384.40 | - |
| 30 Sept 2024 | 380.30 | 380.30 | 380.30 | 380.30 | 380.30 | - |
| 27 Sept 2024 | 384.10 | 384.10 | 384.10 | 384.10 | 384.10 | - |
| 26 Sept 2024 | 391.30 | 391.30 | 391.30 | 391.30 | 391.30 | - |
| 25 Sept 2024 | 384.30 | 384.30 | 384.30 | 384.30 | 384.30 | - |
| 24 Sept 2024 | 389.40 | 389.40 | 389.40 | 389.40 | 389.40 | - |
| 23 Sept 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - |
| 20 Sept 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
| 19 Sept 2024 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | - |
| 18 Sept 2024 | 366.50 | 366.50 | 366.50 | 366.50 | 366.50 | - |
| 17 Sept 2024 | 360.10 | 360.10 | 360.10 | 360.10 | 360.10 | - |
| 16 Sept 2024 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | - |
| 13 Sept 2024 | 348.60 | 348.60 | 348.60 | 348.60 | 348.60 | - |
| 12 Sept 2024 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | - |
| 11 Sept 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - |
| 10 Sept 2024 | 327.70 | 327.70 | 327.70 | 327.70 | 327.70 | - |
| 09 Sept 2024 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
| 06 Sept 2024 | 316.70 | 316.70 | 316.70 | 316.70 | 316.70 | - |
| 05 Sept 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 04 Sept 2024 | 321.60 | 321.60 | 321.60 | 321.60 | 321.60 | - |
| 03 Sept 2024 | 345.80 | 345.80 | 345.80 | 345.80 | 345.80 | - |
| 02 Sept 2024 | 353.60 | 353.60 | 353.60 | 353.60 | 353.60 | - |
| 30 Aug 2024 | 346.30 | 346.30 | 346.30 | 346.30 | 346.30 | - |
| 29 Aug 2024 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | - |
| 28 Aug 2024 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | - |
| 27 Aug 2024 | 336.40 | 336.40 | 336.40 | 336.40 | 336.40 | - |
| 26 Aug 2024 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | - |
| 23 Aug 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 22 Aug 2024 | 333.10 | 333.10 | 333.10 | 333.10 | 333.10 | - |
| 21 Aug 2024 | 329.20 | 329.20 | 329.20 | 329.20 | 329.20 | - |
| 20 Aug 2024 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | - |
| 19 Aug 2024 | 330.10 | 330.10 | 330.10 | 330.10 | 330.10 | - |
| 16 Aug 2024 | 337.80 | 337.80 | 337.80 | 337.80 | 337.80 | - |
| 15 Aug 2024 | 330.90 | 330.90 | 330.90 | 330.90 | 330.90 | - |
| 14 Aug 2024 | 327.40 | 327.40 | 327.40 | 327.40 | 327.40 | - |
| 13 Aug 2024 | 324.40 | 324.40 | 324.40 | 324.40 | 324.40 | - |
| 12 Aug 2024 | 324.20 | 324.20 | 324.20 | 324.20 | 324.20 | - |
| 09 Aug 2024 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | - |
| 08 Aug 2024 | 316.20 | 316.20 | 316.20 | 316.20 | 316.20 | - |
| 07 Aug 2024 | 321.40 | 321.40 | 321.40 | 321.40 | 321.40 | - |
| 06 Aug 2024 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | - |
| 05 Aug 2024 | 316.20 | 316.20 | 316.20 | 316.20 | 316.20 | - |
| 02 Aug 2024 | 335.50 | 335.50 | 335.50 | 335.50 | 335.50 | - |
| 01 Aug 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 342.40 | - |
| 31 July 2024 | 329.90 | 329.90 | 329.90 | 329.90 | 329.90 | - |
| 30 July 2024 | 333.70 | 333.70 | 333.70 | 333.70 | 333.70 | - |
| 29 July 2024 | 334.90 | 334.90 | 334.90 | 334.90 | 334.90 | - |
| 26 July 2024 | 318.90 | 318.90 | 318.90 | 318.90 | 318.90 | - |
| 25 July 2024 | 327.60 | 327.60 | 327.60 | 327.60 | 327.60 | - |
| 24 July 2024 | 347.10 | 347.10 | 347.10 | 347.10 | 347.10 | - |
| 23 July 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | - |
| 22 July 2024 | 332.50 | 332.50 | 332.50 | 332.50 | 332.50 | - |
| 19 July 2024 | 333.50 | 333.50 | 333.50 | 333.50 | 333.50 | - |
| 18 July 2024 | 329.40 | 329.40 | 329.40 | 329.40 | 329.40 | - |
| 17 July 2024 | 356.70 | 356.70 | 356.70 | 356.70 | 356.70 | - |
| 16 July 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - |
| 15 July 2024 | 344.30 | 344.30 | 344.30 | 344.30 | 344.30 | - |
| 15 July 2024 | 0.25 Dividend | |||||
| 12 July 2024 | 344.40 | 344.40 | 344.40 | 344.40 | 344.15 | - |
| 11 July 2024 | 342.30 | 342.30 | 342.30 | 342.30 | 342.05 | - |
| 10 July 2024 | 334.30 | 334.30 | 334.30 | 334.30 | 334.06 | - |
| 09 July 2024 | 334.90 | 334.90 | 334.90 | 334.90 | 334.66 | - |
| 08 July 2024 | 332.60 | 332.60 | 332.60 | 332.60 | 332.36 | - |
| 05 July 2024 | 340.40 | 340.40 | 340.40 | 340.40 | 340.15 | - |
| 04 July 2024 | 341.20 | 341.20 | 341.20 | 341.20 | 340.95 | - |
| 03 July 2024 | 330.40 | 330.40 | 330.40 | 330.40 | 330.16 | - |
| 02 July 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 332.76 | - |
| 01 July 2024 | 338.20 | 338.20 | 338.20 | 338.20 | 337.95 | - |
| 28 June 2024 | 344.50 | 344.50 | 344.50 | 344.50 | 344.25 | - |
| 27 June 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 342.15 | - |
| 26 June 2024 | 351.90 | 351.90 | 351.90 | 351.90 | 351.64 | - |
| 25 June 2024 | 353.40 | 353.40 | 353.40 | 353.40 | 353.14 | - |
| 24 June 2024 | 354.30 | 354.30 | 354.30 | 354.30 | 354.04 | - |
| 21 June 2024 | 358.50 | 358.50 | 358.50 | 358.50 | 358.24 | - |
| 20 June 2024 | 357.20 | 357.20 | 357.20 | 357.20 | 356.94 | - |
| 19 June 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 356.74 | - |
| 18 June 2024 | 355.90 | 355.90 | 355.90 | 355.90 | 355.64 | - |
| 17 June 2024 | 350.60 | 350.60 | 350.60 | 350.60 | 350.35 | - |
| 14 June 2024 | 361.60 | 361.60 | 361.60 | 361.60 | 361.34 | - |
| 13 June 2024 | 352.10 | 352.10 | 352.10 | 352.10 | 351.84 | - |
| 12 June 2024 | 349.10 | 349.10 | 349.10 | 349.10 | 348.85 | - |
| 11 June 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.75 | - |
| 10 June 2024 | 347.70 | 347.70 | 347.70 | 347.70 | 347.45 | - |
| 07 June 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 342.15 | - |
| 06 June 2024 | 345.60 | 345.60 | 345.60 | 345.60 | 345.35 | - |
| 05 June 2024 | 338.30 | 338.30 | 338.30 | 338.30 | 338.05 | - |
| 04 June 2024 | 340.20 | 340.20 | 340.20 | 340.20 | 339.95 | - |
| 03 June 2024 | 357.30 | 357.30 | 357.30 | 357.30 | 357.04 | - |
| 31 May 2024 | 363.60 | 363.60 | 363.60 | 363.60 | 363.34 | - |
| 30 May 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 359.74 | - |
| 29 May 2024 | 359.80 | 359.80 | 359.80 | 359.80 | 359.54 | - |
| 28 May 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 369.73 | - |
| *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.