Emerson Electric Co (EMR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 04:05PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 101.74 | 101.74 | 100.96 | 101.06 | 101.06 | - |
| 24 Apr 2024 | 102.34 | 102.44 | 102.20 | 102.20 | 102.20 | - |
| 23 Apr 2024 | 101.60 | 102.62 | 101.48 | 102.62 | 102.62 | - |
| 22 Apr 2024 | 101.72 | 101.72 | 101.72 | 101.72 | 101.72 | - |
| 19 Apr 2024 | 101.70 | 101.84 | 101.70 | 101.70 | 101.70 | - |
| 18 Apr 2024 | 102.66 | 103.02 | 102.30 | 102.48 | 102.48 | - |
| 17 Apr 2024 | 104.64 | 104.96 | 102.86 | 102.86 | 102.86 | - |
| 16 Apr 2024 | 105.02 | 105.14 | 104.20 | 105.14 | 105.14 | - |
| 15 Apr 2024 | 105.66 | 105.72 | 105.06 | 105.06 | 105.06 | 10 |
| 12 Apr 2024 | 105.60 | 106.98 | 105.60 | 106.98 | 106.98 | 158 |
| 11 Apr 2024 | 105.76 | 106.02 | 105.64 | 105.94 | 105.94 | - |
| 10 Apr 2024 | 104.88 | 105.60 | 104.88 | 105.60 | 105.60 | - |
| 09 Apr 2024 | 105.16 | 105.16 | 104.76 | 104.76 | 104.76 | 30 |
| 08 Apr 2024 | 105.22 | 105.32 | 105.22 | 105.32 | 105.32 | - |
| 05 Apr 2024 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - |
| 04 Apr 2024 | 104.42 | 105.64 | 104.42 | 105.64 | 105.64 | 75 |
| 03 Apr 2024 | 104.52 | 104.98 | 104.52 | 104.98 | 104.98 | - |
| 02 Apr 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | - |
| 28 Mar 2024 | 104.50 | 104.50 | 104.45 | 104.45 | 104.45 | - |
| 27 Mar 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 26 Mar 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
| 25 Mar 2024 | 103.25 | 103.25 | 103.10 | 103.10 | 103.10 | - |
| 22 Mar 2024 | 103.40 | 104.05 | 103.40 | 104.00 | 104.00 | - |
| 21 Mar 2024 | 102.30 | 104.00 | 102.30 | 104.00 | 104.00 | - |
| 20 Mar 2024 | 102.00 | 102.30 | 102.00 | 102.10 | 102.10 | - |
| 19 Mar 2024 | 101.70 | 102.25 | 101.70 | 102.25 | 102.25 | - |
| 18 Mar 2024 | 101.05 | 102.45 | 101.05 | 102.15 | 102.15 | - |
| 15 Mar 2024 | 100.95 | 100.95 | 100.80 | 100.80 | 100.80 | - |
| 14 Mar 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
| 13 Mar 2024 | 100.80 | 101.35 | 100.05 | 100.55 | 100.55 | - |
| 12 Mar 2024 | 99.90 | 101.15 | 99.82 | 101.15 | 101.15 | - |
| 11 Mar 2024 | 100.20 | 100.20 | 99.72 | 99.72 | 99.72 | - |
| 08 Mar 2024 | 100.35 | 101.45 | 100.35 | 100.70 | 100.70 | - |
| 07 Mar 2024 | 100.20 | 101.15 | 100.20 | 100.70 | 100.70 | 13 |
| 06 Mar 2024 | 100.05 | 101.25 | 99.76 | 100.65 | 100.65 | - |
| 05 Mar 2024 | 100.30 | 100.50 | 100.30 | 100.40 | 100.40 | - |
| 04 Mar 2024 | 99.12 | 100.75 | 99.12 | 100.75 | 100.75 | 29 |
| 01 Mar 2024 | 98.62 | 100.15 | 98.38 | 100.15 | 100.15 | 200 |
| 29 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 28 Feb 2024 | 97.56 | 97.56 | 96.88 | 97.50 | 97.50 | - |
| 27 Feb 2024 | 97.42 | 97.62 | 97.40 | 97.62 | 97.62 | - |
| 26 Feb 2024 | 97.72 | 97.72 | 97.22 | 97.22 | 97.22 | - |
| 23 Feb 2024 | 96.96 | 97.78 | 96.96 | 97.78 | 97.78 | - |
| 22 Feb 2024 | 96.72 | 97.42 | 96.52 | 97.42 | 97.42 | - |
| 21 Feb 2024 | 96.50 | 97.26 | 96.32 | 97.26 | 97.26 | 50 |
| 20 Feb 2024 | 97.96 | 97.96 | 96.74 | 96.74 | 96.74 | - |
| 19 Feb 2024 | 98.16 | 98.28 | 98.16 | 98.28 | 98.28 | - |
| 16 Feb 2024 | 97.74 | 98.56 | 97.74 | 98.56 | 98.56 | - |
| 15 Feb 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
| 15 Feb 2024 | 0.525 Dividend | |||||
| 14 Feb 2024 | 97.34 | 97.34 | 97.34 | 97.34 | 96.81 | - |
| 13 Feb 2024 | 96.38 | 97.34 | 96.38 | 97.34 | 96.81 | 29 |
| 12 Feb 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 94.57 | - |
| 09 Feb 2024 | 94.58 | 95.38 | 94.58 | 95.38 | 94.87 | - |
| 08 Feb 2024 | 96.18 | 96.52 | 94.70 | 94.70 | 94.19 | - |
| 07 Feb 2024 | 87.30 | 91.18 | 87.06 | 91.18 | 90.69 | - |
| 06 Feb 2024 | 86.52 | 86.66 | 86.52 | 86.66 | 86.19 | - |
| 05 Feb 2024 | 87.12 | 87.12 | 86.78 | 86.78 | 86.31 | - |
| 02 Feb 2024 | 85.90 | 86.58 | 85.38 | 86.58 | 86.11 | - |
| 01 Feb 2024 | 84.66 | 85.04 | 84.66 | 84.92 | 84.46 | - |
| 31 Jan 2024 | 87.24 | 87.30 | 86.44 | 86.44 | 85.97 | - |
| 30 Jan 2024 | 87.36 | 87.36 | 86.82 | 86.82 | 86.35 | - |
| 29 Jan 2024 | 87.64 | 87.88 | 87.64 | 87.88 | 87.41 | - |
| 26 Jan 2024 | 88.20 | 88.20 | 87.94 | 87.94 | 87.47 | - |
| 25 Jan 2024 | 86.58 | 86.58 | 86.52 | 86.52 | 86.05 | - |
| 24 Jan 2024 | 87.90 | 87.90 | 86.76 | 86.76 | 86.29 | - |
| 23 Jan 2024 | 87.70 | 88.16 | 87.70 | 88.16 | 87.68 | - |
| 22 Jan 2024 | 86.80 | 88.26 | 86.80 | 88.00 | 87.53 | - |
| 19 Jan 2024 | 85.72 | 85.96 | 85.72 | 85.96 | 85.50 | - |
| 18 Jan 2024 | 84.42 | 86.06 | 84.42 | 86.06 | 85.60 | 157 |
| 17 Jan 2024 | 85.44 | 85.44 | 84.70 | 84.72 | 84.26 | - |
| 16 Jan 2024 | 86.36 | 86.36 | 85.88 | 85.88 | 85.42 | - |
| 15 Jan 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 85.81 | - |
| 12 Jan 2024 | 86.04 | 86.34 | 86.04 | 86.16 | 85.70 | - |
| 11 Jan 2024 | 86.10 | 86.10 | 85.88 | 85.88 | 85.42 | 40 |
| 10 Jan 2024 | 86.16 | 86.42 | 86.16 | 86.42 | 85.95 | - |
| 09 Jan 2024 | 86.94 | 86.96 | 86.54 | 86.54 | 86.07 | - |
| 08 Jan 2024 | 86.58 | 86.58 | 86.46 | 86.50 | 86.03 | - |
| 05 Jan 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.15 | - |
| 04 Jan 2024 | 86.40 | 87.24 | 86.40 | 87.18 | 86.71 | - |
| 03 Jan 2024 | 87.06 | 87.12 | 86.64 | 86.64 | 86.17 | - |
| 02 Jan 2024 | 87.96 | 88.06 | 87.66 | 87.66 | 87.19 | - |
| 29 Dec 2023 | 87.76 | 87.76 | 87.30 | 87.30 | 86.83 | - |
| 28 Dec 2023 | 87.48 | 87.48 | 87.42 | 87.42 | 86.95 | - |
| 27 Dec 2023 | 88.00 | 88.00 | 87.70 | 87.78 | 87.31 | 100 |
| 22 Dec 2023 | 86.42 | 87.44 | 86.42 | 87.44 | 86.97 | 30 |
| 21 Dec 2023 | 86.38 | 86.92 | 86.38 | 86.92 | 86.45 | 31 |
| 20 Dec 2023 | 87.06 | 87.06 | 87.06 | 87.06 | 86.59 | - |
| 19 Dec 2023 | 87.54 | 87.54 | 87.54 | 87.54 | 87.07 | - |
| 18 Dec 2023 | 87.44 | 87.82 | 87.44 | 87.82 | 87.35 | - |
| 15 Dec 2023 | 87.62 | 87.76 | 87.62 | 87.76 | 87.29 | - |
| 14 Dec 2023 | 84.24 | 87.54 | 84.24 | 87.54 | 87.07 | - |
| 13 Dec 2023 | 83.54 | 83.80 | 83.54 | 83.80 | 83.35 | - |
| 12 Dec 2023 | 82.90 | 83.88 | 82.90 | 83.88 | 83.43 | - |
| 11 Dec 2023 | 82.84 | 84.10 | 82.84 | 83.30 | 82.85 | 75 |
| 08 Dec 2023 | 81.92 | 83.34 | 81.92 | 83.34 | 82.89 | - |
| 07 Dec 2023 | 81.04 | 81.16 | 81.04 | 81.16 | 80.72 | - |
| 06 Dec 2023 | 81.60 | 81.78 | 81.50 | 81.50 | 81.06 | - |
| 05 Dec 2023 | 81.46 | 81.46 | 81.46 | 81.46 | 81.02 | - |
| 04 Dec 2023 | 82.44 | 82.44 | 82.16 | 82.16 | 81.72 | - |
| *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.