Australia markets open in 3 hours 58 minutes

Emerson Electric Co (EMR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
100.64+0.08 (+0.08%)
At close: 07:29PM CEST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 2024100.80101.04100.64100.64100.64-
19 June 2024100.72100.72100.56100.56100.5653
18 June 202499.8699.8699.8699.8699.86-
17 June 202499.1199.1198.8598.8598.85-
14 June 2024100.72100.72100.70100.70100.7013
13 June 202499.91100.7299.75100.72100.72-
12 June 202499.8899.8899.8299.8299.82-
11 June 2024100.50100.5099.7199.7199.7111
10 June 202499.99100.6299.99100.62100.62-
07 June 202497.9699.2397.7599.2399.23307
06 June 202499.9199.9197.1497.4197.41-
05 June 202498.0899.6098.0199.6099.60100
04 June 202499.5199.8099.2099.2099.20170
03 June 2024103.26104.08102.84102.84102.8460
31 May 2024102.04102.06101.10101.10101.10-
30 May 2024102.00102.22102.00102.22102.2223
29 May 2024102.48102.48102.24102.32102.32-
28 May 2024104.14104.14102.84102.84102.84-
27 May 2024104.12104.78103.98104.42104.42120
24 May 2024103.72104.32103.60104.32104.32-
23 May 2024105.62105.62104.26104.26104.26-
22 May 2024104.32104.78104.32104.78104.78-
21 May 2024104.52104.74104.48104.58104.58-
20 May 2024103.88103.88103.88103.88103.88-
17 May 2024103.46103.64103.46103.64103.64-
16 May 2024104.66105.20104.66105.20105.20-
16 May 20240.525 Dividend
15 May 2024105.26105.60105.06105.10104.57-
14 May 2024106.04106.08105.46105.46104.9310
13 May 2024106.94107.66106.42106.42105.8930
10 May 2024107.24107.24107.24107.24106.70-
09 May 2024104.92104.92104.92104.92104.40-
08 May 202499.62104.7099.62104.70104.18395
07 May 202498.3198.3198.3198.3197.82-
06 May 202498.8998.8997.8598.0497.55250
03 May 202499.3499.3498.6698.6798.18-
02 May 202498.38100.2498.38100.2499.74-
30 Apr 2024102.10102.12100.84100.88100.38-
29 Apr 2024101.30103.00101.30102.00101.49500
26 Apr 2024101.98101.98101.80101.80101.29-
25 Apr 2024101.74101.74100.96101.06100.56-
24 Apr 2024102.34102.44102.20102.20101.69-
23 Apr 2024101.60102.62101.48102.62102.11-
22 Apr 2024101.72101.72101.72101.72101.21-
19 Apr 2024101.70101.84101.70101.70101.19-
18 Apr 2024102.66103.02102.30102.48101.97-
17 Apr 2024104.64104.96102.86102.86102.35-
16 Apr 2024105.02105.14104.20105.14104.61-
15 Apr 2024105.66105.72105.06105.06104.5410
12 Apr 2024105.60106.98105.60106.98106.45158
11 Apr 2024105.76106.02105.64105.94105.41-
10 Apr 2024104.88105.60104.88105.60105.07-
09 Apr 2024105.16105.16104.76104.76104.2430
08 Apr 2024105.22105.32105.22105.32104.79-
05 Apr 2024104.12104.12104.12104.12103.60-
04 Apr 2024104.42105.64104.42105.64105.1175
03 Apr 2024104.52104.98104.52104.98104.46-
02 Apr 2024105.34105.34105.34105.34104.81-
28 Mar 2024104.50104.50104.45104.45103.93-
27 Mar 2024103.20103.20103.20103.20102.68-
26 Mar 2024102.65102.65102.65102.65102.14-
25 Mar 2024103.25103.25103.10103.10102.58-
22 Mar 2024103.40104.05103.40104.00103.48-
21 Mar 2024102.30104.00102.30104.00103.48-
20 Mar 2024102.00102.30102.00102.10101.59-
19 Mar 2024101.70102.25101.70102.25101.74-
18 Mar 2024101.05102.45101.05102.15101.64-
15 Mar 2024100.95100.95100.80100.80100.30-
14 Mar 2024100.55100.55100.55100.55100.05-
13 Mar 2024100.80101.35100.05100.55100.05-
12 Mar 202499.90101.1599.82101.15100.64-
11 Mar 2024100.20100.2099.7299.7299.22-
08 Mar 2024100.35101.45100.35100.70100.20-
07 Mar 2024100.20101.15100.20100.70100.2013
06 Mar 2024100.05101.2599.76100.65100.15-
05 Mar 2024100.30100.50100.30100.4099.90-
04 Mar 202499.12100.7599.12100.75100.2529
01 Mar 202498.62100.1598.38100.1599.65200
29 Feb 202497.0097.0097.0097.0096.52-
28 Feb 202497.5697.5696.8897.5097.01-
27 Feb 202497.4297.6297.4097.6297.13-
26 Feb 202497.7297.7297.2297.2296.73-
23 Feb 202496.9697.7896.9697.7897.29-
22 Feb 202496.7297.4296.5297.4296.93-
21 Feb 202496.5097.2696.3297.2696.7750
20 Feb 202497.9697.9696.7496.7496.26-
19 Feb 202498.1698.2898.1698.2897.79-
16 Feb 202497.7498.5697.7498.5698.07-
15 Feb 202498.2698.2698.2698.2697.77-
15 Feb 20240.525 Dividend
14 Feb 202497.3497.3497.3497.3496.33-
13 Feb 202496.3897.3496.3897.3496.3329
12 Feb 202495.0895.0895.0895.0894.09-
09 Feb 202494.5895.3894.5895.3894.39-
08 Feb 202496.1896.5294.7094.7093.72-
07 Feb 202487.3091.1887.0691.1890.24-
06 Feb 202486.5286.6686.5286.6685.76-
05 Feb 202487.1287.1286.7886.7885.88-
02 Feb 202485.9086.5885.3886.5885.68-
01 Feb 202484.6685.0484.6684.9284.04-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...