Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	81.30	81.30	81.30	81.30	81.30	-
30 Nov 2023	80.38	80.88	80.38	80.64	80.64	-
29 Nov 2023	79.66	80.06	79.66	79.96	79.96	-
28 Nov 2023	80.04	80.26	80.04	80.08	80.08	-
27 Nov 2023	80.84	80.84	80.26	80.26	80.26	25
24 Nov 2023	81.84	81.84	80.86	80.86	80.86	-
23 Nov 2023	81.04	81.80	81.04	81.80	81.80	-
22 Nov 2023	80.92	80.92	80.92	80.92	80.92	-
21 Nov 2023	80.62	80.62	80.62	80.62	80.62	-
20 Nov 2023	81.34	81.38	81.34	81.38	81.38	-
17 Nov 2023	80.34	81.86	80.32	81.86	81.86	-
16 Nov 2023	80.72	80.72	80.00	80.40	80.40	-
16 Nov 2023	0.525 Dividend
15 Nov 2023	81.26	82.06	81.26	81.56	81.03	-
14 Nov 2023	80.46	82.18	80.46	82.18	81.65	-
13 Nov 2023	80.40	81.16	80.40	80.90	80.38	-
10 Nov 2023	80.02	80.50	79.66	80.50	79.98	-
09 Nov 2023	78.78	78.78	78.78	78.78	78.27	-
08 Nov 2023	79.12	79.68	79.12	79.64	79.13	-
07 Nov 2023	85.08	85.38	83.70	83.70	83.16	-
06 Nov 2023	85.32	85.34	84.96	84.96	84.41	-
03 Nov 2023	85.50	86.22	85.50	86.22	85.67	-
02 Nov 2023	84.24	85.34	84.24	85.34	84.79	-
01 Nov 2023	83.96	84.52	82.90	82.90	82.37	-
31 Oct 2023	83.20	83.42	83.20	83.42	82.88	-
30 Oct 2023	83.26	83.38	82.72	82.72	82.19	-
27 Oct 2023	83.40	83.40	83.22	83.22	82.68	-
26 Oct 2023	83.68	84.02	83.22	83.22	82.68	-
25 Oct 2023	85.34	85.34	83.72	83.88	83.34	-
24 Oct 2023	84.22	85.78	84.22	85.78	85.23	-
23 Oct 2023	86.24	86.24	84.42	84.42	83.88	30
20 Oct 2023	88.14	89.04	86.74	86.74	86.18	-
19 Oct 2023	88.14	89.04	88.14	88.68	88.11	-
18 Oct 2023	90.20	90.38	88.76	89.64	89.06	6
17 Oct 2023	90.84	90.84	90.84	90.84	90.26	-
16 Oct 2023	89.76	89.76	89.76	89.76	89.18	-
13 Oct 2023	90.70	90.70	90.70	90.70	90.12	-
12 Oct 2023	91.08	91.08	91.08	91.08	90.49	-
11 Oct 2023	90.36	91.26	90.28	91.24	90.65	-
10 Oct 2023	90.38	90.38	90.38	90.38	89.80	-
09 Oct 2023	88.52	88.52	88.52	88.52	87.95	-
06 Oct 2023	88.32	88.52	88.32	88.52	87.95	-
05 Oct 2023	89.54	89.54	89.54	89.54	88.96	-
04 Oct 2023	90.04	90.04	89.34	89.34	88.76	-
03 Oct 2023	90.04	90.04	90.04	90.04	89.46	-
02 Oct 2023	91.24	91.26	90.66	90.66	90.08	-
29 Sept 2023	91.36	91.60	91.36	91.38	90.79	-
28 Sept 2023	91.80	92.06	91.56	91.58	90.99	-
27 Sept 2023	90.32	90.56	90.32	90.56	89.98	-
26 Sept 2023	91.92	91.92	91.82	91.82	91.23	-
25 Sept 2023	91.22	91.22	90.86	90.86	90.28	-
22 Sept 2023	90.34	90.54	90.34	90.54	89.96	-
21 Sept 2023	91.56	91.58	90.50	90.84	90.26	-
20 Sept 2023	92.06	92.54	92.06	92.54	91.94	-
19 Sept 2023	92.80	93.48	92.20	92.26	91.67	3
18 Sept 2023	92.44	93.26	92.44	93.26	92.66	82
15 Sept 2023	92.40	92.94	92.36	92.94	92.34	3
14 Sept 2023	90.60	90.60	90.60	90.60	90.02	-
13 Sept 2023	92.42	92.64	91.82	91.82	91.23	-
12 Sept 2023	92.76	93.58	92.76	93.18	92.58	50
11 Sept 2023	91.98	91.98	91.54	91.54	90.95	-
08 Sept 2023	92.18	92.18	92.18	92.18	91.59	-
07 Sept 2023	91.48	92.60	91.48	92.60	92.00	-
06 Sept 2023	90.76	90.76	90.76	90.76	90.18	-
05 Sept 2023	91.30	91.68	91.30	91.62	91.03	-
04 Sept 2023	91.46	91.74	91.42	91.74	91.15	100
01 Sept 2023	90.32	90.64	90.32	90.64	90.06	-
31 Aug 2023	89.80	90.40	89.80	90.40	89.82	-
30 Aug 2023	90.36	90.64	89.52	89.52	88.94	-
29 Aug 2023	90.32	90.68	90.32	90.52	89.94	-
28 Aug 2023	90.12	91.08	90.12	90.68	90.10	-
25 Aug 2023	88.56	90.78	88.56	90.78	90.20	122
24 Aug 2023	88.58	88.58	88.58	88.58	88.01	-
23 Aug 2023	88.48	88.48	88.44	88.44	87.87	-
22 Aug 2023	86.64	87.44	86.64	87.44	86.88	-
21 Aug 2023	88.10	88.36	87.46	87.46	86.90	10
18 Aug 2023	88.02	88.16	88.02	88.04	87.47	-
17 Aug 2023	88.04	88.20	88.04	88.20	87.63	-
16 Aug 2023	87.12	87.12	87.12	87.12	86.56	-
15 Aug 2023	87.44	87.58	87.44	87.58	87.02	-
14 Aug 2023	86.96	86.96	86.96	86.96	86.40	-
11 Aug 2023	86.52	87.48	86.52	87.48	86.92	-
10 Aug 2023	86.86	86.88	86.80	86.88	86.32	-
10 Aug 2023	0.52 Dividend
09 Aug 2023	87.54	87.54	87.54	87.54	86.46	-
08 Aug 2023	88.56	88.56	88.02	88.02	86.93	10
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	87.40	87.54	87.40	87.54	86.46	-
03 Aug 2023	86.68	87.84	86.68	87.62	86.54	-
02 Aug 2023	83.16	86.46	83.16	86.46	85.39	-
01 Aug 2023	82.66	82.66	82.66	82.66	81.64	-
31 July 2023	82.48	82.48	82.48	82.48	81.46	-
28 July 2023	82.98	82.98	82.68	82.68	81.66	-
27 July 2023	82.90	84.14	82.86	84.14	83.10	-
26 July 2023	83.34	83.34	82.86	82.86	81.84	-
25 July 2023	82.88	83.78	82.88	83.78	82.75	-
24 July 2023	81.50	83.44	81.50	83.44	82.41	-
21 July 2023	82.20	82.54	81.86	82.04	81.03	-
20 July 2023	81.48	82.46	81.48	82.46	81.44	-
19 July 2023	81.40	81.64	81.40	81.40	80.40	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0067(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD58,168.12+10.36(+0.02%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Emerson Electric Co (EMR.SG)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0067(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
58,168.12
+10.36(+0.02%)