Australia markets closed

Emerson Electric Co (EMR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
81.30+0.66 (+0.82%)
At close: 08:08AM CET
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202381.3081.3081.3081.3081.30-
30 Nov 202380.3880.8880.3880.6480.64-
29 Nov 202379.6680.0679.6679.9679.96-
28 Nov 202380.0480.2680.0480.0880.08-
27 Nov 202380.8480.8480.2680.2680.2625
24 Nov 202381.8481.8480.8680.8680.86-
23 Nov 202381.0481.8081.0481.8081.80-
22 Nov 202380.9280.9280.9280.9280.92-
21 Nov 202380.6280.6280.6280.6280.62-
20 Nov 202381.3481.3881.3481.3881.38-
17 Nov 202380.3481.8680.3281.8681.86-
16 Nov 202380.7280.7280.0080.4080.40-
16 Nov 20230.525 Dividend
15 Nov 202381.2682.0681.2681.5681.03-
14 Nov 202380.4682.1880.4682.1881.65-
13 Nov 202380.4081.1680.4080.9080.38-
10 Nov 202380.0280.5079.6680.5079.98-
09 Nov 202378.7878.7878.7878.7878.27-
08 Nov 202379.1279.6879.1279.6479.13-
07 Nov 202385.0885.3883.7083.7083.16-
06 Nov 202385.3285.3484.9684.9684.41-
03 Nov 202385.5086.2285.5086.2285.67-
02 Nov 202384.2485.3484.2485.3484.79-
01 Nov 202383.9684.5282.9082.9082.37-
31 Oct 202383.2083.4283.2083.4282.88-
30 Oct 202383.2683.3882.7282.7282.19-
27 Oct 202383.4083.4083.2283.2282.68-
26 Oct 202383.6884.0283.2283.2282.68-
25 Oct 202385.3485.3483.7283.8883.34-
24 Oct 202384.2285.7884.2285.7885.23-
23 Oct 202386.2486.2484.4284.4283.8830
20 Oct 202388.1489.0486.7486.7486.18-
19 Oct 202388.1489.0488.1488.6888.11-
18 Oct 202390.2090.3888.7689.6489.066
17 Oct 202390.8490.8490.8490.8490.26-
16 Oct 202389.7689.7689.7689.7689.18-
13 Oct 202390.7090.7090.7090.7090.12-
12 Oct 202391.0891.0891.0891.0890.49-
11 Oct 202390.3691.2690.2891.2490.65-
10 Oct 202390.3890.3890.3890.3889.80-
09 Oct 202388.5288.5288.5288.5287.95-
06 Oct 202388.3288.5288.3288.5287.95-
05 Oct 202389.5489.5489.5489.5488.96-
04 Oct 202390.0490.0489.3489.3488.76-
03 Oct 202390.0490.0490.0490.0489.46-
02 Oct 202391.2491.2690.6690.6690.08-
29 Sept 202391.3691.6091.3691.3890.79-
28 Sept 202391.8092.0691.5691.5890.99-
27 Sept 202390.3290.5690.3290.5689.98-
26 Sept 202391.9291.9291.8291.8291.23-
25 Sept 202391.2291.2290.8690.8690.28-
22 Sept 202390.3490.5490.3490.5489.96-
21 Sept 202391.5691.5890.5090.8490.26-
20 Sept 202392.0692.5492.0692.5491.94-
19 Sept 202392.8093.4892.2092.2691.673
18 Sept 202392.4493.2692.4493.2692.6682
15 Sept 202392.4092.9492.3692.9492.343
14 Sept 202390.6090.6090.6090.6090.02-
13 Sept 202392.4292.6491.8291.8291.23-
12 Sept 202392.7693.5892.7693.1892.5850
11 Sept 202391.9891.9891.5491.5490.95-
08 Sept 202392.1892.1892.1892.1891.59-
07 Sept 202391.4892.6091.4892.6092.00-
06 Sept 202390.7690.7690.7690.7690.18-
05 Sept 202391.3091.6891.3091.6291.03-
04 Sept 202391.4691.7491.4291.7491.15100
01 Sept 202390.3290.6490.3290.6490.06-
31 Aug 202389.8090.4089.8090.4089.82-
30 Aug 202390.3690.6489.5289.5288.94-
29 Aug 202390.3290.6890.3290.5289.94-
28 Aug 202390.1291.0890.1290.6890.10-
25 Aug 202388.5690.7888.5690.7890.20122
24 Aug 202388.5888.5888.5888.5888.01-
23 Aug 202388.4888.4888.4488.4487.87-
22 Aug 202386.6487.4486.6487.4486.88-
21 Aug 202388.1088.3687.4687.4686.9010
18 Aug 202388.0288.1688.0288.0487.47-
17 Aug 202388.0488.2088.0488.2087.63-
16 Aug 202387.1287.1287.1287.1286.56-
15 Aug 202387.4487.5887.4487.5887.02-
14 Aug 202386.9686.9686.9686.9686.40-
11 Aug 202386.5287.4886.5287.4886.92-
10 Aug 202386.8686.8886.8086.8886.32-
10 Aug 20230.52 Dividend
09 Aug 202387.5487.5487.5487.5486.46-
08 Aug 202388.5688.5688.0288.0286.9310
07 Aug 2023------
04 Aug 202387.4087.5487.4087.5486.46-
03 Aug 202386.6887.8486.6887.6286.54-
02 Aug 202383.1686.4683.1686.4685.39-
01 Aug 202382.6682.6682.6682.6681.64-
31 July 202382.4882.4882.4882.4881.46-
28 July 202382.9882.9882.6882.6881.66-
27 July 202382.9084.1482.8684.1483.10-
26 July 202383.3483.3482.8682.8681.84-
25 July 202382.8883.7882.8883.7882.75-
24 July 202381.5083.4481.5083.4482.41-
21 July 202382.2082.5481.8682.0481.03-
20 July 202381.4882.4681.4882.4681.44-
19 July 202381.4081.6481.4081.4080.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...