Frankfurt - Delayed Quote EUR

Emerson Electric Co. (EMR.F)

Compare
116.02
+0.36
+(0.31%)
At close: January 15 at 8:03:34 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025116.02116.02116.02116.02116.0280
Jan 14, 2025115.66115.66115.66115.66115.66-
Jan 13, 2025114.36114.36114.36114.36114.36-
Jan 10, 2025115.92116.00115.54115.54115.5480
Jan 9, 2025116.00116.10116.00116.10116.10100
Jan 8, 2025116.42117.02116.42117.02117.024
Jan 7, 2025116.74116.74116.74116.74116.74-
Jan 6, 2025120.34120.34120.34120.34120.3450
Jan 3, 2025118.72119.38118.72119.38119.3835
Jan 2, 2025119.82121.06119.82121.06121.0646
Dec 30, 2024120.06120.06120.06120.06120.06-
Dec 27, 2024120.56120.56120.56120.56120.56-
Dec 23, 2024119.76119.76119.76119.76119.76-
Dec 20, 2024117.18119.20117.18119.20119.20110
Dec 19, 2024117.64117.86117.64117.86117.8615
Dec 18, 2024121.62121.62121.18121.18121.188
Dec 17, 2024123.14123.98123.14123.98123.9820
Dec 16, 2024123.46124.06123.46123.64123.6411
Dec 13, 2024125.16125.16125.16125.16125.16-
Dec 12, 2024123.76125.18123.76125.18125.18252
Dec 11, 2024122.32122.32122.32122.32122.32-
Dec 10, 2024122.86122.86122.86122.86122.86-
Dec 9, 2024123.42125.12123.42125.12125.12197
Dec 6, 2024125.28125.28125.28125.28125.28-
Dec 5, 2024126.96126.96126.96126.96126.96-
Dec 4, 2024126.20127.90126.20127.40127.40410
Dec 3, 2024127.04127.64127.04127.64127.6460
Dec 2, 2024124.98126.84124.98126.84126.8415
Nov 29, 2024125.16125.76125.16125.76125.7610
Nov 28, 2024124.84126.00124.84125.18125.1870
Nov 27, 2024126.34126.34125.98126.00126.00116
Nov 26, 2024127.22127.22127.20127.20127.2060
Nov 25, 2024124.48124.48124.48124.48124.48-
Nov 22, 2024122.06124.80122.06124.80124.80450
Nov 21, 2024121.68121.68121.68121.68121.68-
Nov 20, 2024122.20122.26122.20122.26122.26100
Nov 19, 2024121.74121.74121.74121.74121.74-
Nov 18, 2024120.34120.34119.34119.34119.34154
Nov 15, 2024 0.53 Dividend
Nov 15, 2024120.40120.40120.40120.40120.40-
Nov 14, 2024122.70124.28122.70124.28123.7540
Nov 13, 2024120.18124.20120.18124.20123.67547
Nov 12, 2024120.90120.98120.90120.94120.4370
Nov 11, 2024118.66121.24118.66121.24120.7310
Nov 8, 2024117.62119.60117.62119.60119.09538
Nov 7, 2024117.58119.54117.20117.70117.201,150
Nov 6, 2024111.50117.86111.50117.64117.14429
Nov 5, 2024100.80100.80100.80100.80100.37-
Nov 4, 202499.49100.8899.32100.88100.45220
Nov 1, 202499.2699.2699.2699.2698.84-
Oct 31, 202499.5699.5699.5699.5699.14-
Oct 30, 2024100.42100.42100.42100.4299.99-
Oct 29, 2024100.24100.28100.24100.2899.8579
Oct 28, 2024100.26100.26100.08100.0899.6650
Oct 25, 202499.6399.6399.6399.6399.21-
Oct 24, 2024100.32100.32100.32100.3299.89-
Oct 23, 2024100.78100.78100.78100.78100.35-
Oct 22, 2024101.36101.36101.36101.36100.93-
Oct 21, 2024101.18101.18101.18101.18100.75-
Oct 18, 2024101.50102.42101.50102.42101.9910
Oct 17, 2024101.42101.42101.42101.42100.99-
Oct 16, 2024100.08100.08100.08100.0899.66-
Oct 15, 2024103.18103.18103.18103.18102.74-
Oct 14, 2024102.24102.24102.20102.20101.77120
Oct 11, 2024100.98100.98100.98100.98100.55-
Oct 10, 2024100.94100.94100.94100.94100.51-
Oct 9, 202499.2099.2099.2099.2098.78-
Oct 8, 2024102.02102.0299.4299.4299.0050
Oct 7, 2024101.12101.12100.86100.86100.431,001
Oct 4, 202499.09100.7899.09100.78100.351
Oct 3, 202499.6199.6199.6199.6199.19-
Oct 2, 202498.1098.7297.8098.7298.301,031
Oct 1, 202497.7197.7197.7197.7197.30-
Sep 30, 202497.4097.4097.4097.4096.99-
Sep 27, 202497.2997.2997.2997.2996.88-
Sep 26, 202493.8195.8893.8195.8895.4715
Sep 25, 202494.5294.5794.5294.5794.1780
Sep 24, 202494.2194.2194.2194.2193.81-
Sep 23, 202494.0194.0194.0194.0193.61-
Sep 20, 202494.4494.4494.4494.4494.04-
Sep 19, 202493.3193.3193.0593.0592.66300
Sep 18, 202493.1493.1493.1493.1492.74-
Sep 17, 202491.6291.6291.6291.6291.23-
Sep 16, 202492.2992.3292.2992.3291.93115
Sep 13, 202491.1892.0091.1892.0091.61121
Sep 12, 202490.6990.6990.6990.6990.31-
Sep 11, 202489.6890.0589.6890.0589.67158
Sep 10, 202489.6989.6989.6989.6989.31-
Sep 9, 202488.5789.2788.5789.1088.72110
Sep 6, 202489.6389.6389.6389.6389.25-
Sep 5, 202490.6391.2089.7189.7189.33224
Sep 4, 202491.5992.5991.0091.0090.6153
Sep 3, 202494.2695.2492.4092.4092.01949
Sep 2, 202494.5294.5294.5294.5294.12-
Aug 30, 202494.0194.5094.0194.5094.1011
Aug 29, 202493.1893.1893.1893.1892.78-
Aug 28, 202492.8493.5692.8493.0192.62105
Aug 27, 202493.6394.2293.6394.2293.8240
Aug 26, 202493.1894.1993.1894.1993.7950
Aug 23, 202493.6093.6093.6093.6093.20-
Aug 22, 202492.9892.9892.9892.9892.59-
Aug 21, 202492.5192.5192.5192.5192.1232
Aug 20, 202493.7793.7793.7793.7793.37-
Aug 19, 202492.8692.8692.8692.8692.47-
Aug 16, 2024 0.53 Dividend
Aug 16, 202494.3194.8394.3194.8394.43100
Aug 15, 202493.8493.8493.8493.8492.92-
Aug 14, 202494.4894.4894.0894.0893.1685
Aug 13, 202493.8194.1193.8194.0793.15350
Aug 12, 202494.5194.8994.5194.8993.9685
Aug 9, 202495.4795.4795.4795.4794.53-
Aug 8, 202490.5294.9390.5294.9394.00115
Aug 7, 202499.5999.5994.4194.4193.4875
Aug 6, 202497.6398.7997.6398.7997.8250
Aug 5, 202499.2399.4997.7597.7596.79311
Aug 2, 2024103.74103.74101.92101.92100.9250
Aug 1, 2024107.96108.30107.56107.56106.50330
Jul 31, 2024106.54108.18106.54108.18107.1290
Jul 30, 2024108.48109.48108.48109.48108.41180
Jul 29, 2024107.94107.94107.94107.94106.88-
Jul 26, 2024105.44105.44105.44105.44104.41-
Jul 25, 2024104.80104.80104.80104.80103.77-
Jul 24, 2024107.74107.74107.74107.74106.68-
Jul 23, 2024107.66107.66107.66107.66106.60-
Jul 22, 2024105.84105.84105.84105.84104.80-
Jul 19, 2024106.98107.00106.98107.00105.95100
Jul 18, 2024107.84107.84107.84107.84106.78-
Jul 17, 2024108.62108.62108.62108.62107.55-
Jul 16, 2024107.12108.16107.12108.16107.10591
Jul 15, 2024105.00105.00105.00105.00103.97-
Jul 12, 2024104.78104.78104.78104.78103.75-
Jul 11, 2024102.48105.00102.48105.00103.9735
Jul 10, 2024100.84102.46100.84102.46101.4525
Jul 9, 2024101.32101.36101.32101.36100.37150
Jul 8, 2024101.28101.28101.28101.28100.29100
Jul 5, 2024101.02101.02100.88100.8899.89300
Jul 4, 2024101.18101.18101.18101.18100.19-
Jul 3, 2024101.26101.26101.26101.26100.27-
Jul 2, 2024100.26101.56100.26101.56100.56522
Jul 1, 2024102.14102.14101.22101.42100.4236
Jun 28, 2024100.82100.86100.82100.8699.87186
Jun 27, 202499.0199.0199.0199.0198.04-
Jun 26, 2024100.40100.4099.8799.8798.8950
Jun 25, 2024101.52101.52101.52101.52100.52-
Jun 24, 2024100.96102.22100.96102.22101.2229
Jun 21, 2024100.52100.52100.52100.5299.53-
Jun 20, 2024100.84100.84100.84100.8499.85-
Jun 19, 2024100.74101.18100.60101.18100.19150
Jun 18, 202499.89100.4299.8999.9598.97109
Jun 17, 202499.1199.1199.1199.1198.14-
Jun 14, 2024100.78100.78100.78100.7899.79-
Jun 13, 202499.9299.9299.9299.9298.94-
Jun 12, 202499.88100.7699.7299.7298.74115
Jun 11, 2024100.50100.50100.50100.5099.51-
Jun 10, 2024100.74100.7499.8299.8298.8421
Jun 7, 202497.9698.5597.9698.1997.231,388
Jun 6, 2024100.00100.0099.0299.0298.05112
Jun 5, 202498.0898.0898.0898.0897.12-
Jun 4, 202499.54100.5298.7098.7097.7333
Jun 3, 2024103.28104.78100.72100.7299.73117
May 31, 2024102.06102.60101.66101.66100.66104
May 30, 2024102.00102.00102.00102.00101.00-
May 29, 2024102.48102.54102.48102.54101.53100
May 28, 2024104.16104.76104.16104.76103.7330
May 27, 2024104.10104.10104.02104.02103.0010
May 24, 2024103.68103.68103.68103.68102.66-
May 23, 2024105.64105.64105.20105.20104.1710
May 22, 2024104.32104.32104.32104.32103.30-
May 21, 2024104.94104.94104.94104.94103.91150
May 20, 2024103.88103.88103.88103.88102.86200
May 17, 2024103.46103.46103.46103.46102.44-
May 16, 2024 0.53 Dividend
May 16, 2024104.68104.68104.26104.26103.244
May 15, 2024105.26105.26105.26105.26103.71-
May 14, 2024106.04106.04106.04106.04104.48-
May 13, 2024106.92106.92106.92106.92105.34-
May 10, 2024107.24107.94107.24107.94106.3530
May 9, 2024104.92105.82104.92105.82104.2687
May 8, 202499.62100.4696.8796.9095.47401
May 7, 202498.3198.3198.3198.3196.86-
May 6, 202498.8998.8998.8998.8997.43-
May 3, 202499.3199.4498.6498.6497.18104
May 2, 202498.3899.2098.3899.2097.74100
Apr 30, 2024102.12102.70102.12102.70101.18200
Apr 29, 2024101.30102.08101.30102.08100.57550
Apr 26, 2024102.00102.00102.00102.00100.50-
Apr 25, 2024101.76101.76101.76101.76100.26-
Apr 24, 2024102.32102.32102.32102.32100.81-
Apr 23, 2024101.58101.58101.58101.58100.08-
Apr 22, 2024101.74102.80101.74102.80101.2880
Apr 19, 2024101.68101.78101.68101.78100.2898
Apr 18, 2024102.68103.28102.68103.28101.7620
Apr 17, 2024104.64104.64104.64104.64103.10-
Apr 16, 2024104.72104.72104.44104.44102.90255
Apr 15, 2024105.68106.50105.68106.50104.9310
Apr 12, 2024105.68105.68105.68105.68104.12-
Apr 11, 2024105.74105.74105.70105.70104.1420
Apr 10, 2024104.88105.86104.88105.86104.30243
Apr 9, 2024105.18105.54104.66104.92103.37258
Apr 8, 2024106.06106.06105.72105.72104.1655
Apr 5, 2024104.12104.12104.12104.12102.58-
Apr 4, 2024104.40105.44104.40105.44103.8875
Apr 3, 2024104.48105.26104.48105.26103.71110
Apr 2, 2024106.14106.14104.60104.60103.06190
Mar 28, 2024104.50104.80104.50104.80103.2530
Mar 27, 2024103.20103.20103.20103.20101.6825
Mar 26, 2024102.65103.50102.65103.50101.9715
Mar 25, 2024103.40103.85103.25103.80102.27341
Mar 22, 2024103.40104.60103.40104.60103.0620
Mar 21, 2024102.30102.75102.30102.75101.2347
Mar 20, 2024102.00102.00102.00102.00100.50-
Mar 19, 2024101.65101.65101.65101.65100.15-
Mar 18, 2024101.10102.00100.30102.00100.501,240
Mar 15, 2024100.95101.85100.95101.85100.3524
Mar 14, 2024100.55101.65100.55101.65100.1555
Mar 13, 2024100.80100.90100.80100.9099.4130
Mar 12, 202499.9299.9299.9299.9298.45-
Mar 11, 2024100.10100.25100.10100.2598.77500
Mar 8, 2024100.35101.20100.35101.2099.7150
Mar 7, 2024100.20101.60100.20100.8599.36233
Mar 6, 2024100.00100.30100.00100.3098.8221
Mar 5, 2024100.45101.15100.45100.8099.31430
Mar 4, 202499.96100.7599.96100.7599.26225
Mar 1, 202498.6299.6298.6299.6298.15130
Feb 29, 202496.9896.9896.9896.9895.55-
Feb 28, 202497.5697.5697.0897.0895.6550
Feb 27, 202498.1898.1898.1898.1896.7350
Feb 26, 202498.1298.1298.1298.1296.676
Feb 23, 202496.9696.9696.9696.9695.53-
Feb 22, 202496.6696.6696.5496.5495.12100
Feb 21, 202496.5096.5096.5096.5095.08-
Feb 20, 202497.9298.0497.9298.0496.5915
Feb 19, 202498.1498.1498.1498.1496.69-
Feb 16, 202497.7497.7497.7497.7496.30-
Feb 15, 2024 0.53 Dividend
Feb 15, 202498.2698.2698.2698.2696.81-
Feb 14, 202497.2897.2897.2897.2895.33-
Feb 13, 202496.4096.4096.4096.4094.47-
Feb 12, 202495.0895.8895.0895.7293.80403
Feb 9, 202494.5895.4694.5895.4693.54286
Feb 8, 202496.1896.5495.7495.7493.822,600
Feb 7, 202487.2692.3487.2692.3490.49407
Feb 6, 202486.5087.2286.5086.5284.7850
Feb 5, 202487.1287.1287.1287.1285.37-
Feb 2, 202485.9086.5685.9086.5684.8242
Feb 1, 202484.6684.6684.6684.6682.96-
Jan 31, 202487.2487.4486.7886.7885.04290
Jan 30, 202487.3488.0287.1487.1485.3958
Jan 29, 202488.0088.0087.4487.4485.6871
Jan 26, 202488.2088.2088.1688.1686.39100
Jan 25, 202486.5888.3086.5888.3086.5390
Jan 24, 202487.9087.9087.9087.9086.14-
Jan 23, 202487.7288.7087.7288.7086.9232
Jan 22, 202486.7886.7886.7886.7885.04-
Jan 19, 202485.7286.6285.7286.6284.8887
Jan 18, 202484.4284.4284.4284.4282.73-
Jan 17, 202485.4485.4485.4485.4483.73-
Jan 16, 202486.3687.4086.3687.4085.6512
Jan 15, 202486.1086.1086.1086.1084.37-