Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	77.79	77.89	77.66	77.89	77.89	216
20 Mar 2023	-	-	-	-	-	-
17 Mar 2023	76.61	76.61	76.15	76.15	76.15	-
16 Mar 2023	75.72	75.72	75.72	75.72	75.72	-
15 Mar 2023	77.16	77.16	75.49	75.69	75.69	-
14 Mar 2023	76.26	76.26	76.26	76.26	76.26	-
13 Mar 2023	77.17	77.17	77.17	77.17	77.17	-
10 Mar 2023	78.03	78.21	78.03	78.21	78.21	-
09 Mar 2023	80.51	81.28	80.51	80.96	80.96	75
08 Mar 2023	81.14	81.59	81.07	81.07	81.07	-
07 Mar 2023	81.30	81.52	81.30	81.52	81.52	-
06 Mar 2023	81.03	81.08	80.77	81.08	81.08	289
03 Mar 2023	78.41	80.36	78.41	80.36	80.36	20
02 Mar 2023	77.72	77.72	77.72	77.72	77.72	-
01 Mar 2023	77.72	77.85	77.72	77.85	77.85	-
28 Feb 2023	77.21	77.21	77.21	77.21	77.21	-
27 Feb 2023	77.65	77.65	77.65	77.65	77.65	-
24 Feb 2023	77.22	77.47	76.60	76.60	76.60	-
23 Feb 2023	77.23	77.23	77.23	77.23	77.23	-
22 Feb 2023	76.71	77.24	76.71	77.11	77.11	100
21 Feb 2023	79.01	79.26	77.14	77.26	77.26	-
20 Feb 2023	79.43	79.44	79.03	79.03	79.03	55
17 Feb 2023	79.93	79.93	79.54	79.54	79.54	-
16 Feb 2023	80.30	80.30	79.91	79.91	79.91	-
16 Feb 2023	0.52 Dividend
15 Feb 2023	79.63	79.95	79.63	79.95	79.43	-
14 Feb 2023	80.48	80.56	80.48	80.56	80.04	100
13 Feb 2023	79.88	81.03	79.88	81.03	80.50	-
10 Feb 2023	78.96	79.55	78.96	79.55	79.03	-
09 Feb 2023	80.09	80.09	78.96	78.96	78.45	-
08 Feb 2023	84.48	84.48	79.80	79.80	79.28	10
07 Feb 2023	83.83	84.65	83.83	84.27	83.72	50
06 Feb 2023	84.02	84.54	83.67	84.27	83.72	526
03 Feb 2023	83.49	83.49	83.39	83.39	82.85	-
02 Feb 2023	82.64	83.67	82.64	83.67	83.13	30
01 Feb 2023	82.40	82.40	82.40	82.40	81.86	-
31 Jan 2023	82.29	82.29	82.29	82.29	81.75	-
30 Jan 2023	81.64	82.45	81.64	82.45	81.91	75
27 Jan 2023	82.86	83.63	82.53	82.53	81.99	10
26 Jan 2023	81.26	81.39	81.26	81.39	80.86	200
25 Jan 2023	81.51	82.24	81.06	81.06	80.53	37
24 Jan 2023	81.36	82.10	81.36	82.10	81.57	-
23 Jan 2023	79.78	80.15	79.78	80.15	79.63	30
20 Jan 2023	80.42	80.48	80.19	80.48	79.96	400
19 Jan 2023	82.01	82.01	80.84	80.84	80.31	-
18 Jan 2023	84.29	84.29	82.47	82.87	82.33	-
17 Jan 2023	90.18	90.18	90.18	90.18	89.59	-
16 Jan 2023	89.86	90.25	89.86	90.25	89.66	-
13 Jan 2023	89.82	90.38	89.82	90.38	89.79	-
12 Jan 2023	90.73	91.19	90.73	91.19	90.60	60
11 Jan 2023	90.57	91.13	90.57	91.13	90.54	-
10 Jan 2023	90.03	91.11	89.90	91.11	90.52	-
09 Jan 2023	91.32	92.50	91.32	92.41	91.81	-
06 Jan 2023	90.20	90.58	90.20	90.58	89.99	20
05 Jan 2023	89.37	89.79	89.21	89.78	89.20	-
04 Jan 2023	89.36	89.36	89.36	89.36	88.78	-
03 Jan 2023	90.75	90.75	90.45	90.45	89.86	5
02 Jan 2023	90.54	90.54	90.54	90.54	89.95	13
30 Dec 2022	89.80	89.94	89.43	89.43	88.85	-
29 Dec 2022	89.25	89.45	89.25	89.45	88.87	-
28 Dec 2022	90.54	90.95	90.54	90.81	90.22	-
27 Dec 2022	89.55	90.27	89.55	90.27	89.68	-
23 Dec 2022	89.32	89.32	89.32	89.32	88.74	-
22 Dec 2022	90.62	90.98	90.62	90.98	90.39	-
21 Dec 2022	89.53	89.53	89.53	89.53	88.95	-
20 Dec 2022	88.48	89.91	88.48	89.91	89.33	-
19 Dec 2022	89.10	89.10	89.10	89.10	88.52	-
16 Dec 2022	89.02	89.17	89.02	89.17	88.59	-
15 Dec 2022	91.27	91.33	89.86	89.86	89.28	-
14 Dec 2022	92.00	92.77	91.85	91.85	91.25	-
13 Dec 2022	90.72	92.50	90.72	92.07	91.47	100
12 Dec 2022	89.07	91.23	89.07	91.23	90.64	-
09 Dec 2022	89.51	90.41	89.51	90.41	89.82	-
08 Dec 2022	89.70	90.07	89.70	90.07	89.48	10
07 Dec 2022	89.82	89.82	89.82	89.82	89.24	-
06 Dec 2022	90.41	90.67	90.10	90.67	90.08	-
05 Dec 2022	91.11	91.11	91.11	91.11	90.52	-
02 Dec 2022	90.30	91.97	90.30	91.97	91.37	-
01 Dec 2022	91.12	91.42	90.90	90.90	90.31	234
30 Nov 2022	90.89	90.89	90.48	90.48	89.89	-
29 Nov 2022	91.01	91.01	90.83	90.83	90.24	-
28 Nov 2022	92.75	92.75	92.62	92.62	92.02	50
25 Nov 2022	92.28	92.28	92.28	92.28	91.68	-
24 Nov 2022	91.52	92.54	91.52	91.88	91.28	-
23 Nov 2022	92.49	92.49	92.49	92.49	91.89	-
22 Nov 2022	91.81	93.21	91.81	92.86	92.26	10
21 Nov 2022	90.64	91.50	90.64	91.50	90.90	-
18 Nov 2022	90.56	91.10	90.56	91.10	90.51	3
17 Nov 2022	91.48	91.48	91.48	91.48	90.89	-
16 Nov 2022	92.09	92.09	92.09	92.09	91.49	-
15 Nov 2022	91.56	91.56	91.11	91.11	90.52	-
14 Nov 2022	92.18	92.92	91.83	92.92	92.32	20
11 Nov 2022	92.00	92.00	92.00	92.00	91.40	-
10 Nov 2022	89.32	91.15	89.32	91.15	90.56	66
09 Nov 2022	89.60	91.37	89.60	91.37	90.78	-
09 Nov 2022	0.52 Dividend
08 Nov 2022	90.78	91.90	90.78	90.86	89.75	44
07 Nov 2022	89.22	89.83	89.04	89.43	88.34	-
04 Nov 2022	89.04	89.04	89.04	89.04	87.95	-
03 Nov 2022	86.45	86.45	86.45	86.45	85.40	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,142.20+57.10(+0.81%)

AUD/USD0.6674-0.0047(-0.69%)

ASX 2006,955.40+56.90(+0.82%)

OIL69.50+1.86(+2.68%)

GOLD1,943.60-39.20(-1.98%)

Bitcoin AUD42,022.45-27.80(-0.07%)

Get our best money-saving hacks and pro tips now

Emerson Electric Co (EMR.SG)

ALL ORDS
7,142.20
+57.10(+0.81%)

AUD/USD
0.6674
-0.0047(-0.69%)

ASX 200
6,955.40
+56.90(+0.82%)

OIL
69.50
+1.86(+2.68%)

GOLD
1,943.60
-39.20(-1.98%)

Bitcoin AUD
42,022.45
-27.80(-0.07%)