Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Emerson Electric Co (EMR.BE)

Compare
87.36
-1.17
(-1.32%)
At close: 8:08:15 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.000.000.0087.3687.36-
Apr 15, 202588.5388.5388.5388.5388.53-
Apr 14, 202588.3488.3488.3488.3488.34-
Apr 11, 202589.1489.1489.1489.1489.14-
Apr 10, 202594.7094.7094.7094.7094.70-
Apr 9, 202582.8282.8282.8282.8282.82-
Apr 8, 202590.1990.1990.1990.1990.1950
Apr 7, 202582.7582.7582.7582.7582.7590
Apr 4, 202591.3791.3791.3791.3791.37-
Apr 3, 202598.7798.7798.7798.7798.77-
Apr 2, 2025101.42101.42101.42101.42101.42-
Apr 1, 2025100.78100.78100.78100.78100.78-
Mar 31, 202599.2099.2099.2099.2099.20-
Mar 28, 2025103.32103.32103.32103.32103.32-
Mar 27, 2025105.20105.20105.20105.20105.20-
Mar 26, 2025106.32106.32106.32106.32106.32-
Mar 25, 2025106.36106.36106.36106.36106.36-
Mar 24, 2025104.50104.50104.50104.50104.5015
Mar 21, 2025102.72102.72102.72102.72102.72-
Mar 20, 2025102.98102.98102.98102.98102.98-
Mar 19, 2025101.70101.70101.70101.70101.70-
Mar 18, 2025103.48103.48103.48103.48103.48-
Mar 17, 2025101.94101.94101.94101.94101.94-
Mar 14, 2025100.56100.56100.56100.56100.56-
Mar 13, 2025101.26101.26101.26101.26101.26-
Mar 12, 2025101.26101.26101.26101.26101.26-
Mar 11, 2025102.72102.72101.48101.48101.4810
Mar 10, 2025107.00107.00107.00107.00107.00-
Mar 7, 2025107.18107.18107.18107.18107.18-
Mar 6, 2025106.84106.84106.84106.84106.84-
Mar 5, 2025107.34107.34107.34107.34107.34-
Mar 4, 2025111.38111.38111.38111.38111.38-
Mar 3, 2025116.48116.48116.48116.48116.48-
Feb 28, 2025114.98114.98114.98114.98114.98-
Feb 27, 2025114.18114.18114.18114.18114.18-
Feb 26, 2025113.78113.78113.78113.78113.78-
Feb 25, 2025114.74114.74114.74114.74114.74-
Feb 24, 2025115.96115.96115.96115.96115.96-
Feb 21, 2025118.46118.46118.46118.46118.46-
Feb 20, 2025118.66118.66118.66118.66118.66-
Feb 19, 2025119.18119.18119.18119.18119.18-
Feb 18, 2025115.68115.68115.68115.68115.68-
Feb 17, 2025117.24117.24117.24117.24117.24-
Feb 14, 2025 0.46 Dividend
Feb 14, 2025118.86118.86118.86118.86118.86-
Feb 13, 2025119.08119.08119.08119.08118.55-
Feb 12, 2025121.92121.92121.92121.92121.38-
Feb 11, 2025122.30122.30122.30122.30121.76-
Feb 10, 2025120.22120.22120.22120.22119.69-
Feb 7, 2025122.30123.20122.30123.20122.6510
Feb 6, 2025119.84119.84119.84119.84119.31-
Feb 5, 2025122.16122.16122.16122.16121.62-
Feb 4, 2025123.48123.48123.48123.48122.93-
Feb 3, 2025123.78123.78123.78123.78123.23-
Jan 31, 2025125.24125.24125.24125.24124.69-
Jan 30, 2025123.42123.42123.42123.42122.87-
Jan 29, 2025124.02124.02124.02124.02123.47-
Jan 28, 2025122.66122.66122.66122.66122.12-
Jan 27, 2025123.34123.34123.34123.34122.79-
Jan 24, 2025124.90124.90124.90124.90124.35-
Jan 23, 2025124.26124.26124.26124.26123.71-
Jan 22, 2025123.94123.94123.94123.94123.39-
Jan 21, 2025120.88120.88120.88120.88120.34-
Jan 20, 2025120.32120.32120.32120.32119.79-
Jan 17, 2025119.48119.48119.48119.48118.95-
Jan 16, 2025117.06117.06117.06117.06116.54-
Jan 15, 2025116.00116.00116.00116.00115.49-
Jan 14, 2025115.14115.14115.14115.14114.63-
Jan 13, 2025114.78114.78114.78114.78114.27-
Jan 10, 2025116.32116.32116.32116.32115.80-
Jan 9, 2025116.16116.16116.16116.16115.65-
Jan 8, 2025116.34116.34116.34116.34115.82-
Jan 7, 2025116.88116.88116.88116.88116.36-
Jan 6, 2025119.18119.18119.18119.18118.65-
Jan 3, 2025118.50118.50118.50118.50117.98-
Jan 2, 2025119.32119.32119.32119.32118.79-
Dec 30, 2024119.70119.70119.70119.70119.17-
Dec 27, 2024120.82120.82120.82120.82120.28-
Dec 23, 2024119.60119.60119.60119.60119.07-
Dec 20, 2024117.36117.36117.36117.36116.84-
Dec 19, 2024117.50117.50117.50117.50116.98-
Dec 18, 2024121.60121.60121.60121.60121.06-
Dec 17, 2024123.20123.20123.20123.20122.65-
Dec 16, 2024123.46123.46123.46123.46122.91-
Dec 13, 2024124.88124.88124.88124.88124.33-
Dec 12, 2024123.68123.68123.68123.68123.13-
Dec 11, 2024122.20122.20122.20122.20121.66-
Dec 10, 2024123.04123.04123.04123.04122.49-
Dec 9, 2024123.60123.60123.60123.60123.05-
Dec 6, 2024125.36125.36125.36125.36124.80-
Dec 5, 2024127.10127.10127.10127.10126.54-
Dec 4, 2024126.40126.40126.40126.40125.84-
Dec 3, 2024126.94126.94126.94126.94126.38-
Dec 2, 2024125.38125.38125.38125.38124.82-
Nov 29, 2024125.16125.16125.16125.16124.61-
Nov 28, 2024124.82124.82124.82124.82124.27-
Nov 27, 2024126.40126.40126.40126.40125.84-
Nov 26, 2024126.24126.24126.24126.24125.68-
Nov 25, 2024124.42124.42124.42124.42123.87-
Nov 22, 2024122.12122.12122.12122.12121.58-
Nov 21, 2024122.00122.00122.00122.00121.46-
Nov 20, 2024122.20122.20122.20122.20121.66-
Nov 19, 2024121.58121.58121.58121.58121.04-
Nov 18, 2024119.80119.80119.80119.80119.27-
Nov 15, 2024 0.46 Dividend
Nov 15, 2024120.80120.80120.80120.80120.26-
Nov 14, 2024122.72122.72122.72122.72121.65-
Nov 13, 2024120.12120.12120.12120.12119.07-
Nov 12, 2024120.88120.88120.88120.88119.83-
Nov 11, 2024118.42118.42118.42118.42117.39-
Nov 8, 2024117.56117.56117.56117.56116.54-
Nov 7, 2024117.74117.74117.74117.74116.71-
Nov 6, 2024109.74109.74109.74109.74108.78-
Nov 5, 2024101.10101.10101.10101.10100.22-
Nov 4, 202499.1699.1699.1699.1698.30-
Nov 1, 202499.1499.1499.1499.1498.28-
Oct 31, 202499.6899.6899.6899.6898.81-
Oct 30, 2024100.34100.34100.34100.3499.47-
Oct 29, 2024100.08100.08100.08100.0899.21-
Oct 28, 2024100.18100.18100.18100.1899.31-
Oct 25, 202499.6299.6299.6299.6298.75-
Oct 24, 2024100.04100.04100.04100.0499.17-
Oct 23, 2024100.62100.62100.62100.6299.74-
Oct 22, 2024101.44101.44101.44101.44100.56-
Oct 21, 2024101.34101.34101.34101.34100.46-
Oct 18, 2024101.44101.44101.44101.44100.56-
Oct 17, 2024101.38101.38101.38101.38100.50-
Oct 16, 202499.9299.9299.9299.9299.05-
Oct 15, 2024103.12103.12103.12103.12102.22-
Oct 14, 2024102.12102.12102.12102.12101.23-
Oct 11, 2024100.94100.94100.94100.94100.06-
Oct 10, 2024100.92100.92100.92100.92100.04-
Oct 9, 202499.2199.2199.2199.2198.35-
Oct 8, 2024102.02102.02102.02102.02101.13-
Oct 7, 2024101.94101.94101.94101.94101.051
Oct 4, 202499.0799.0799.0799.0798.21-
Oct 3, 202499.6399.6399.6399.6398.76-
Oct 2, 202498.0398.0398.0398.0397.18-
Oct 1, 202497.7297.7297.7297.7296.87-
Sep 30, 202497.3697.3697.3697.3696.51-
Sep 27, 202497.2897.2897.2897.2896.43-
Sep 26, 202493.6193.6193.6193.6192.79-
Sep 25, 202494.3494.3494.3494.3493.52-
Sep 24, 202494.1094.1094.1094.1093.28-
Sep 23, 202493.9293.9293.9293.9293.10-
Sep 20, 202494.4294.4294.4294.4293.60-
Sep 19, 202493.3093.3093.3093.3092.49-
Sep 18, 202493.1493.1493.1493.1492.33-
Sep 17, 202491.6193.8591.6193.8593.03300
Sep 16, 202491.5591.5591.5591.5590.75-
Sep 13, 202491.1591.1591.1591.1590.36-
Sep 12, 202490.5490.5490.5490.5489.75-
Sep 11, 202488.9788.9788.9788.9788.20-
Sep 10, 202489.6489.6489.6489.6488.86-
Sep 9, 202488.5788.5788.5788.5787.80-
Sep 6, 202489.6189.6189.6189.6188.83-
Sep 5, 202490.6490.6490.6490.6489.85-
Sep 4, 202491.5991.5991.5991.5990.79-
Sep 3, 202494.3094.3094.3094.3093.48-
Sep 2, 202494.5094.5094.5094.5093.68-
Aug 30, 202493.7293.7293.7293.7292.90-
Aug 29, 202493.1993.1993.1993.1992.38-
Aug 28, 202492.8592.8592.8592.8592.04-
Aug 27, 202493.6093.6093.6093.6092.78-
Aug 26, 202493.2093.2093.2093.2092.39-
Aug 23, 202493.6393.6393.6393.6392.81-
Aug 22, 202492.9792.9792.9792.9792.16-
Aug 21, 202492.4592.4592.4592.4591.64-
Aug 20, 202493.7793.7793.7793.7792.95-
Aug 19, 202492.8592.8592.8592.8592.04-
Aug 16, 2024 0.46 Dividend
Aug 16, 202494.2794.2794.2794.2793.45-
Aug 15, 202493.8593.8593.8593.8592.51-
Aug 14, 202494.4394.4394.4394.4393.08-
Aug 13, 202493.8193.8193.8193.8192.47-
Aug 12, 202494.5794.5794.5794.5793.22-
Aug 9, 202495.4295.4295.3195.3193.9510
Aug 8, 202490.5790.5790.5790.5789.28-
Aug 7, 202499.5899.5899.5899.5898.16-
Aug 6, 202497.6597.6597.6597.6596.26-
Aug 5, 202498.4098.4098.4098.4097.00-
Aug 2, 2024103.74103.74103.74103.74102.26-
Aug 1, 2024107.84107.84107.84107.84106.30-
Jul 31, 2024106.56106.56106.56106.56105.04-
Jul 30, 2024108.48108.48108.48108.48106.93-
Jul 29, 2024107.52107.52107.52107.52105.99-
Jul 26, 2024105.52105.52105.52105.52104.02-
Jul 25, 2024104.88104.88104.88104.88103.38-
Jul 24, 2024107.76107.76107.76107.76106.22-
Jul 23, 2024107.64107.64107.64107.64106.11-
Jul 22, 2024105.86105.86105.86105.86104.35-
Jul 19, 2024106.98106.98106.98106.98105.46-
Jul 18, 2024107.86107.86107.86107.86106.32-
Jul 17, 2024108.52108.52108.52108.52106.97-
Jul 16, 2024107.06107.06107.06107.06105.53-
Jul 15, 2024105.00105.00105.00105.00103.50-
Jul 12, 2024104.78104.78104.78104.78103.29-
Jul 11, 2024102.48102.48102.48102.48101.02-
Jul 10, 2024100.84100.84100.84100.8499.40-
Jul 9, 2024101.30101.30101.30101.3099.86-
Jul 8, 2024100.52100.52100.52100.5299.09-
Jul 5, 2024101.02101.02101.02101.0299.58-
Jul 4, 2024101.18101.18101.18101.1899.74-
Jul 3, 2024101.28101.28101.28101.2899.84-
Jul 2, 2024100.14100.14100.14100.1498.71-
Jul 1, 2024102.14102.14102.14102.14100.68-
Jun 28, 2024100.84100.84100.84100.8499.40-
Jun 27, 202498.7498.7498.7498.7497.33-
Jun 26, 2024100.40100.40100.40100.4098.97-
Jun 25, 2024101.52101.52101.52101.52100.07-
Jun 24, 2024100.88100.88100.88100.8899.44-
Jun 21, 2024100.52100.52100.52100.5299.09-
Jun 20, 2024100.84100.84100.84100.8499.40-
Jun 19, 2024100.74100.74100.74100.7499.30-
Jun 18, 202499.8699.8699.8699.8698.44-
Jun 17, 202499.0999.0999.0999.0997.68-
Jun 14, 2024100.78100.78100.78100.7899.34-
Jun 13, 202499.9399.9399.9399.9398.51-
Jun 12, 202499.8999.8999.8999.8998.47-
Jun 11, 2024100.50100.50100.50100.5099.07-
Jun 10, 202499.9299.9299.9299.9298.50-
Jun 7, 202497.9797.9797.9797.9796.57-
Jun 6, 202499.5599.5599.5599.5598.13-
Jun 5, 202498.0898.0898.0898.0896.68-
Jun 4, 202499.5199.5199.5199.5198.09-
Jun 3, 2024103.28103.28103.28103.28101.81-
May 31, 2024102.10102.10102.10102.10100.64-
May 30, 2024101.48101.48101.48101.48100.03-
May 29, 2024102.48102.48102.48102.48101.02-
May 28, 2024104.14104.14104.14104.14102.66-
May 27, 2024104.10104.10104.10104.10102.62-
May 24, 2024103.68103.68103.68103.68102.20-
May 23, 2024105.64105.64105.64105.64104.13-
May 22, 2024104.30104.30104.30104.30102.81-
May 21, 2024104.12104.12104.12104.12102.64-
May 20, 2024103.88103.88103.88103.88102.40-
May 17, 2024103.48103.48103.48103.48102.00-
May 16, 2024 0.46 Dividend
May 16, 2024104.64104.64104.64104.64103.15-
May 15, 2024105.28105.28105.28105.28103.26-
May 14, 2024106.06106.06106.06106.06104.03-
May 13, 2024106.92106.92106.92106.92104.87-
May 10, 2024107.24107.24107.24107.24105.18-
May 9, 2024104.86104.86104.86104.86102.85-
May 8, 202499.6399.6399.6399.6397.72-
May 7, 202498.3998.3998.3998.3996.50-
May 6, 202498.7198.7198.7198.7196.82-
May 3, 202499.3299.3299.3299.3297.42-
May 2, 202498.3698.3698.3698.3696.47-
Apr 30, 2024102.10102.10102.10102.10100.14-
Apr 29, 2024101.30101.30101.30101.3099.36-
Apr 26, 2024102.00102.00102.00102.00100.04-
Apr 25, 2024101.76101.76101.76101.7699.81-
Apr 24, 2024102.30102.30102.30102.30100.34-
Apr 23, 2024101.58101.58101.58101.5899.63-
Apr 22, 2024101.74101.74101.74101.7499.79-
Apr 19, 2024101.72101.72101.72101.7299.77-
Apr 18, 2024102.66102.66102.66102.66100.69-
Apr 17, 2024104.56104.56104.56104.56102.56-
Apr 16, 2024104.66104.66104.66104.66102.65-