EMCOR Group Inc (EM4.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | - |
| 18 Apr 2024 | 317.60 | 317.60 | 317.60 | 317.60 | 317.60 | - |
| 17 Apr 2024 | 323.70 | 323.70 | 323.70 | 323.70 | 323.70 | - |
| 16 Apr 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
| 15 Apr 2024 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | - |
| 15 Apr 2024 | 0.25 Dividend | |||||
| 12 Apr 2024 | 327.50 | 327.50 | 327.50 | 327.50 | 327.25 | - |
| 11 Apr 2024 | 324.30 | 324.30 | 324.30 | 324.30 | 324.05 | - |
| 10 Apr 2024 | 323.00 | 323.00 | 323.00 | 323.00 | 322.75 | - |
| 09 Apr 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 330.75 | - |
| 08 Apr 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 334.74 | - |
| 05 Apr 2024 | 328.50 | 328.50 | 328.50 | 328.50 | 328.25 | - |
| 04 Apr 2024 | 332.20 | 332.20 | 332.20 | 332.20 | 331.95 | - |
| 03 Apr 2024 | 329.20 | 329.20 | 329.20 | 329.20 | 328.95 | - |
| 02 Apr 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 327.75 | - |
| 28 Mar 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 323.75 | - |
| 27 Mar 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 323.75 | - |
| 26 Mar 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.76 | - |
| 25 Mar 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.76 | - |
| 22 Mar 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 317.76 | - |
| 21 Mar 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 305.77 | - |
| 20 Mar 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.76 | - |
| 19 Mar 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 303.77 | - |
| 18 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.77 | - |
| 15 Mar 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 297.77 | - |
| 14 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 293.78 | - |
| 13 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 293.78 | - |
| 12 Mar 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 287.78 | - |
| 11 Mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.77 | - |
| 08 Mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.77 | - |
| 07 Mar 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 297.77 | - |
| 06 Mar 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 297.77 | - |
| 05 Mar 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 297.77 | - |
| 04 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 293.78 | - |
| 01 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.78 | - |
| 29 Feb 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 285.78 | - |
| 28 Feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.80 | - |
| 27 Feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.81 | - |
| 26 Feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.81 | - |
| 23 Feb 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.82 | - |
| 22 Feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.82 | - |
| 21 Feb 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.82 | - |
| 20 Feb 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.82 | - |
| 19 Feb 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.82 | - |
| 16 Feb 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.82 | - |
| 15 Feb 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.82 | - |
| 14 Feb 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.83 | - |
| 13 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.83 | - |
| 12 Feb 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.83 | - |
| 09 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.83 | - |
| 08 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.83 | - |
| 07 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.83 | - |
| 06 Feb 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.84 | - |
| 05 Feb 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.84 | - |
| 02 Feb 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.84 | - |
| 01 Feb 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.84 | - |
| 31 Jan 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.84 | - |
| 30 Jan 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.84 | - |
| 29 Jan 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.84 | - |
| 26 Jan 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.85 | - |
| 25 Jan 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.85 | - |
| 24 Jan 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.85 | - |
| 23 Jan 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.84 | - |
| 22 Jan 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.85 | - |
| 19 Jan 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.84 | - |
| 18 Jan 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.85 | - |
| 17 Jan 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.85 | - |
| 16 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.85 | - |
| 15 Jan 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.85 | - |
| 12 Jan 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.85 | - |
| 12 Jan 2024 | 0.18 Dividend | |||||
| 11 Jan 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.67 | - |
| 10 Jan 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.67 | - |
| 09 Jan 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.68 | - |
| 08 Jan 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.68 | - |
| 05 Jan 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.68 | - |
| 04 Jan 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.68 | - |
| 03 Jan 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.68 | - |
| 02 Jan 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.67 | - |
| 29 Dec 2023 | 194.00 | 194.00 | 194.00 | 194.00 | 193.68 | - |
| 28 Dec 2023 | 194.00 | 194.00 | 194.00 | 194.00 | 193.68 | - |
| 27 Dec 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 194.67 | - |
| 22 Dec 2023 | 193.00 | 193.00 | 193.00 | 193.00 | 192.68 | - |
| 21 Dec 2023 | 196.00 | 196.00 | 196.00 | 196.00 | 195.67 | - |
| 20 Dec 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 197.67 | - |
| 19 Dec 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 196.67 | - |
| 18 Dec 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 197.67 | - |
| 15 Dec 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 197.67 | - |
| 14 Dec 2023 | 199.00 | 199.00 | 199.00 | 199.00 | 198.67 | - |
| 13 Dec 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 199.67 | - |
| 12 Dec 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 199.67 | - |
| 11 Dec 2023 | 199.00 | 199.00 | 199.00 | 199.00 | 198.67 | - |
| 08 Dec 2023 | 196.00 | 196.00 | 196.00 | 196.00 | 195.67 | - |
| 07 Dec 2023 | 196.00 | 196.00 | 196.00 | 196.00 | 195.67 | - |
| 06 Dec 2023 | 196.00 | 196.00 | 196.00 | 196.00 | 195.67 | - |
| 05 Dec 2023 | 199.00 | 199.00 | 199.00 | 199.00 | 198.67 | - |
| 04 Dec 2023 | 196.00 | 196.00 | 196.00 | 196.00 | 195.67 | - |
| 01 Dec 2023 | 194.00 | 194.00 | 194.00 | 194.00 | 193.68 | - |
| 30 Nov 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 191.68 | - |
| 29 Nov 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 191.68 | - |
| *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.