Australia markets open in 1 hour 5 minutes

Emerson Electric Co (EMR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
77.89+2.45 (+3.25%)
At close: 12:30PM CET
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 202377.7977.8977.6677.8977.89216
20 Mar 2023------
17 Mar 202376.6176.6176.1576.1576.15-
16 Mar 202375.7275.7275.7275.7275.72-
15 Mar 202377.1677.1675.4975.6975.69-
14 Mar 202376.2676.2676.2676.2676.26-
13 Mar 202377.1777.1777.1777.1777.17-
10 Mar 202378.0378.2178.0378.2178.21-
09 Mar 202380.5181.2880.5180.9680.9675
08 Mar 202381.1481.5981.0781.0781.07-
07 Mar 202381.3081.5281.3081.5281.52-
06 Mar 202381.0381.0880.7781.0881.08289
03 Mar 202378.4180.3678.4180.3680.3620
02 Mar 202377.7277.7277.7277.7277.72-
01 Mar 202377.7277.8577.7277.8577.85-
28 Feb 202377.2177.2177.2177.2177.21-
27 Feb 202377.6577.6577.6577.6577.65-
24 Feb 202377.2277.4776.6076.6076.60-
23 Feb 202377.2377.2377.2377.2377.23-
22 Feb 202376.7177.2476.7177.1177.11100
21 Feb 202379.0179.2677.1477.2677.26-
20 Feb 202379.4379.4479.0379.0379.0355
17 Feb 202379.9379.9379.5479.5479.54-
16 Feb 202380.3080.3079.9179.9179.91-
16 Feb 20230.52 Dividend
15 Feb 202379.6379.9579.6379.9579.43-
14 Feb 202380.4880.5680.4880.5680.04100
13 Feb 202379.8881.0379.8881.0380.50-
10 Feb 202378.9679.5578.9679.5579.03-
09 Feb 202380.0980.0978.9678.9678.45-
08 Feb 202384.4884.4879.8079.8079.2810
07 Feb 202383.8384.6583.8384.2783.7250
06 Feb 202384.0284.5483.6784.2783.72526
03 Feb 202383.4983.4983.3983.3982.85-
02 Feb 202382.6483.6782.6483.6783.1330
01 Feb 202382.4082.4082.4082.4081.86-
31 Jan 202382.2982.2982.2982.2981.75-
30 Jan 202381.6482.4581.6482.4581.9175
27 Jan 202382.8683.6382.5382.5381.9910
26 Jan 202381.2681.3981.2681.3980.86200
25 Jan 202381.5182.2481.0681.0680.5337
24 Jan 202381.3682.1081.3682.1081.57-
23 Jan 202379.7880.1579.7880.1579.6330
20 Jan 202380.4280.4880.1980.4879.96400
19 Jan 202382.0182.0180.8480.8480.31-
18 Jan 202384.2984.2982.4782.8782.33-
17 Jan 202390.1890.1890.1890.1889.59-
16 Jan 202389.8690.2589.8690.2589.66-
13 Jan 202389.8290.3889.8290.3889.79-
12 Jan 202390.7391.1990.7391.1990.6060
11 Jan 202390.5791.1390.5791.1390.54-
10 Jan 202390.0391.1189.9091.1190.52-
09 Jan 202391.3292.5091.3292.4191.81-
06 Jan 202390.2090.5890.2090.5889.9920
05 Jan 202389.3789.7989.2189.7889.20-
04 Jan 202389.3689.3689.3689.3688.78-
03 Jan 202390.7590.7590.4590.4589.865
02 Jan 202390.5490.5490.5490.5489.9513
30 Dec 202289.8089.9489.4389.4388.85-
29 Dec 202289.2589.4589.2589.4588.87-
28 Dec 202290.5490.9590.5490.8190.22-
27 Dec 202289.5590.2789.5590.2789.68-
23 Dec 202289.3289.3289.3289.3288.74-
22 Dec 202290.6290.9890.6290.9890.39-
21 Dec 202289.5389.5389.5389.5388.95-
20 Dec 202288.4889.9188.4889.9189.33-
19 Dec 202289.1089.1089.1089.1088.52-
16 Dec 202289.0289.1789.0289.1788.59-
15 Dec 202291.2791.3389.8689.8689.28-
14 Dec 202292.0092.7791.8591.8591.25-
13 Dec 202290.7292.5090.7292.0791.47100
12 Dec 202289.0791.2389.0791.2390.64-
09 Dec 202289.5190.4189.5190.4189.82-
08 Dec 202289.7090.0789.7090.0789.4810
07 Dec 202289.8289.8289.8289.8289.24-
06 Dec 202290.4190.6790.1090.6790.08-
05 Dec 202291.1191.1191.1191.1190.52-
02 Dec 202290.3091.9790.3091.9791.37-
01 Dec 202291.1291.4290.9090.9090.31234
30 Nov 202290.8990.8990.4890.4889.89-
29 Nov 202291.0191.0190.8390.8390.24-
28 Nov 202292.7592.7592.6292.6292.0250
25 Nov 202292.2892.2892.2892.2891.68-
24 Nov 202291.5292.5491.5291.8891.28-
23 Nov 202292.4992.4992.4992.4991.89-
22 Nov 202291.8193.2191.8192.8692.2610
21 Nov 202290.6491.5090.6491.5090.90-
18 Nov 202290.5691.1090.5691.1090.513
17 Nov 202291.4891.4891.4891.4890.89-
16 Nov 202292.0992.0992.0992.0991.49-
15 Nov 202291.5691.5691.1191.1190.52-
14 Nov 202292.1892.9291.8392.9292.3220
11 Nov 202292.0092.0092.0092.0091.40-
10 Nov 202289.3291.1589.3291.1590.5666
09 Nov 202289.6091.3789.6091.3790.78-
09 Nov 20220.52 Dividend
08 Nov 202290.7891.9090.7890.8689.7544
07 Nov 202289.2289.8389.0489.4388.34-
04 Nov 202289.0489.0489.0489.0487.95-
03 Nov 202286.4586.4586.4586.4585.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...