Frankfurt - Delayed Quote EUR

Emerson Electric Co. (EMR.F)

99.75
+1.90
+(1.94%)
As of 8:05:50 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202599.7599.7599.7599.7599.7510
May 8, 202597.3997.8597.3997.8597.8510
May 7, 202594.3995.6094.3995.6095.60239
May 6, 202595.0595.4795.0595.4795.47105
May 5, 202594.9095.6094.9095.6095.6047
May 2, 202593.3194.7593.3194.7594.7550
Apr 30, 202591.7791.7791.7791.7791.77-
Apr 29, 202591.4291.5591.4291.5591.55465
Apr 28, 202591.8891.8891.8891.8891.88-
Apr 25, 202592.7392.7392.6692.6692.66100
Apr 24, 202588.5991.3288.5491.3291.3210
Apr 23, 202588.4288.4288.4288.4288.42-
Apr 22, 202584.2484.2484.2484.2484.24100
Apr 17, 202587.1387.1387.1387.1387.13-
Apr 16, 202587.0087.0087.0087.0087.00-
Apr 15, 202588.5289.4088.5288.8188.81425
Apr 14, 202588.6488.6488.6488.6488.64-
Apr 11, 202589.1489.1487.3287.3287.3280
Apr 10, 202594.3794.3785.9585.9585.95284
Apr 9, 202582.9485.0082.9484.0484.04125
Apr 8, 202589.3291.0484.9984.9984.99418
Apr 7, 202582.7385.3682.7385.3685.36818
Apr 4, 202591.5191.5186.6986.6986.69120
Apr 3, 202598.3498.3493.1093.1093.10125
Apr 2, 2025101.20101.92101.20101.92101.9250
Apr 1, 2025100.62101.36100.62101.36101.367
Mar 31, 202599.0799.0799.0599.0599.0565
Mar 28, 2025103.24103.24103.24103.24103.24-
Mar 27, 2025105.08105.08105.08105.08105.08-
Mar 26, 2025106.40107.22106.40107.22107.22130
Mar 25, 2025106.30106.30106.30106.30106.30-
Mar 24, 2025104.70105.00104.70105.00105.00130
Mar 21, 2025102.76102.76102.76102.76102.76-
Mar 20, 2025103.18103.18103.18103.18103.18-
Mar 19, 2025102.02102.02102.02102.02102.02-
Mar 18, 2025103.26104.14103.26104.14104.147
Mar 17, 2025101.66102.72101.66102.72102.7250
Mar 14, 2025101.00101.00100.54100.54100.544
Mar 13, 2025100.84100.84100.84100.84100.84-
Mar 12, 2025101.28101.28101.28101.28101.2874
Mar 11, 2025102.52102.52100.00101.36101.3645
Mar 10, 2025107.22107.22107.22107.22107.2240
Mar 7, 2025107.44107.44106.60106.60106.6014
Mar 6, 2025106.72106.72105.92106.72106.72125
Mar 5, 2025107.64107.86107.60107.60107.60178
Mar 4, 2025111.36111.84108.02108.02108.0278
Mar 3, 2025116.66116.66116.66116.66116.66-
Feb 28, 2025114.78114.78114.78114.78114.78-
Feb 27, 2025114.58114.58114.58114.58114.58-
Feb 26, 2025114.06114.06114.06114.06114.06-
Feb 25, 2025114.86115.18112.84112.88112.881,013
Feb 24, 2025116.08116.08114.98114.98114.9811
Feb 21, 2025118.40119.56117.54117.54117.5445
Feb 20, 2025118.40118.40117.72117.72117.7241
Feb 19, 2025119.18120.44118.32118.32118.32175
Feb 18, 2025116.16116.16116.16116.16116.16-
Feb 17, 2025116.52116.52116.52116.52116.521
Feb 14, 2025 0.46799797 Dividend
Feb 14, 2025118.96118.96118.82118.82118.8270
Feb 13, 2025119.04119.04119.04119.04118.51-
Feb 12, 2025121.92121.92121.20121.20120.66500
Feb 11, 2025122.14122.14122.14122.14121.60-
Feb 10, 2025120.36120.36120.36120.36119.83-
Feb 7, 2025122.20122.48122.20122.48121.9475
Feb 6, 2025119.98122.02119.98122.02121.48124
Feb 5, 2025122.68123.46122.68123.46122.91100
Feb 4, 2025123.44124.16123.44124.16123.6144
Feb 3, 2025123.96123.96123.96123.96123.41-
Jan 31, 2025125.38126.62124.90124.90124.35240
Jan 30, 2025123.74125.54123.74125.54124.98154
Jan 29, 2025124.34124.34124.34124.34123.79-
Jan 28, 2025123.06123.06123.06123.06122.51-
Jan 27, 2025122.68122.68122.42122.42121.8864
Jan 24, 2025125.04125.04124.56124.56124.0122
Jan 23, 2025124.18126.58124.18126.58126.02265
Jan 22, 2025123.98124.50123.98124.50123.9530
Jan 21, 2025120.14123.22120.14123.22122.671
Jan 20, 2025120.88120.88120.88120.88120.34-
Jan 17, 2025119.60119.60119.60119.60119.07-
Jan 16, 2025117.14117.14117.14117.14116.62-
Jan 15, 2025116.02116.02116.02116.02115.51-
Jan 14, 2025115.66115.66115.66115.66115.15-
Jan 13, 2025114.36114.36114.36114.36113.85-
Jan 10, 2025115.92116.00115.54115.54115.0380
Jan 9, 2025116.00116.10116.00116.10115.59100
Jan 8, 2025116.42117.02116.42117.02116.504
Jan 7, 2025116.74116.74116.74116.74116.22-
Jan 6, 2025120.34120.34120.34120.34119.8150
Jan 3, 2025118.72119.38118.72119.38118.8535
Jan 2, 2025119.82121.06119.82121.06120.5246
Dec 30, 2024120.06120.06120.06120.06119.53-
Dec 27, 2024120.56120.56120.56120.56120.03-
Dec 23, 2024119.76119.76119.76119.76119.23-
Dec 20, 2024117.18119.20117.18119.20118.67110
Dec 19, 2024117.64117.86117.64117.86117.3415
Dec 18, 2024121.62121.62121.18121.18120.648
Dec 17, 2024123.14123.98123.14123.98123.4320
Dec 16, 2024123.46124.06123.46123.64123.0911
Dec 13, 2024125.16125.16125.16125.16124.61-
Dec 12, 2024123.76125.18123.76125.18124.63252
Dec 11, 2024122.32122.32122.32122.32121.78-
Dec 10, 2024122.86122.86122.86122.86122.32-
Dec 9, 2024123.42125.12123.42125.12124.57197
Dec 6, 2024125.28125.28125.28125.28124.72-
Dec 5, 2024126.96126.96126.96126.96126.40-
Dec 4, 2024126.20127.90126.20127.40126.84410
Dec 3, 2024127.04127.64127.04127.64127.0760
Dec 2, 2024124.98126.84124.98126.84126.2815
Nov 29, 2024125.16125.76125.16125.76125.2010
Nov 28, 2024124.84126.00124.84125.18124.6370
Nov 27, 2024126.34126.34125.98126.00125.44116
Nov 26, 2024127.22127.22127.20127.20126.6460
Nov 25, 2024124.48124.48124.48124.48123.93-
Nov 22, 2024122.06124.80122.06124.80124.25450
Nov 21, 2024121.68121.68121.68121.68121.14-
Nov 20, 2024122.20122.26122.20122.26121.72100
Nov 19, 2024121.74121.74121.74121.74121.20-
Nov 18, 2024120.34120.34119.34119.34118.81154
Nov 15, 2024 0.46799797 Dividend
Nov 15, 2024120.40120.40120.40120.40119.87-
Nov 14, 2024122.70124.28122.70124.28123.2040
Nov 13, 2024120.18124.20120.18124.20123.12547
Nov 12, 2024120.90120.98120.90120.94119.8970
Nov 11, 2024118.66121.24118.66121.24120.1910
Nov 8, 2024117.62119.60117.62119.60118.56538
Nov 7, 2024117.58119.54117.20117.70116.681,150
Nov 6, 2024111.50117.86111.50117.64116.62429
Nov 5, 2024100.80100.80100.80100.8099.93-
Nov 4, 202499.49100.8899.32100.88100.01220
Nov 1, 202499.2699.2699.2699.2698.40-
Oct 31, 202499.5699.5699.5699.5698.70-
Oct 30, 2024100.42100.42100.42100.4299.55-
Oct 29, 2024100.24100.28100.24100.2899.4179
Oct 28, 2024100.26100.26100.08100.0899.2150
Oct 25, 202499.6399.6399.6399.6398.77-
Oct 24, 2024100.32100.32100.32100.3299.45-
Oct 23, 2024100.78100.78100.78100.7899.91-
Oct 22, 2024101.36101.36101.36101.36100.48-
Oct 21, 2024101.18101.18101.18101.18100.30-
Oct 18, 2024101.50102.42101.50102.42101.5310
Oct 17, 2024101.42101.42101.42101.42100.54-
Oct 16, 2024100.08100.08100.08100.0899.21-
Oct 15, 2024103.18103.18103.18103.18102.29-
Oct 14, 2024102.24102.24102.20102.20101.32120
Oct 11, 2024100.98100.98100.98100.98100.11-
Oct 10, 2024100.94100.94100.94100.94100.07-
Oct 9, 202499.2099.2099.2099.2098.34-
Oct 8, 2024102.02102.0299.4299.4298.5650
Oct 7, 2024101.12101.12100.86100.8699.991,001
Oct 4, 202499.09100.7899.09100.7899.911
Oct 3, 202499.6199.6199.6199.6198.75-
Oct 2, 202498.1098.7297.8098.7297.871,031
Oct 1, 202497.7197.7197.7197.7196.86-
Sep 30, 202497.4097.4097.4097.4096.56-
Sep 27, 202497.2997.2997.2997.2996.45-
Sep 26, 202493.8195.8893.8195.8895.0515
Sep 25, 202494.5294.5794.5294.5793.7580
Sep 24, 202494.2194.2194.2194.2193.39-
Sep 23, 202494.0194.0194.0194.0193.20-
Sep 20, 202494.4494.4494.4494.4493.62-
Sep 19, 202493.3193.3193.0593.0592.24300
Sep 18, 202493.1493.1493.1493.1492.33-
Sep 17, 202491.6291.6291.6291.6290.83-
Sep 16, 202492.2992.3292.2992.3291.52115
Sep 13, 202491.1892.0091.1892.0091.20121
Sep 12, 202490.6990.6990.6990.6989.90-
Sep 11, 202489.6890.0589.6890.0589.27158
Sep 10, 202489.6989.6989.6989.6988.91-
Sep 9, 202488.5789.2788.5789.1088.33110
Sep 6, 202489.6389.6389.6389.6388.85-
Sep 5, 202490.6391.2089.7189.7188.93224
Sep 4, 202491.5992.5991.0091.0090.2153
Sep 3, 202494.2695.2492.4092.4091.60949
Sep 2, 202494.5294.5294.5294.5293.70-
Aug 30, 202494.0194.5094.0194.5093.6811
Aug 29, 202493.1893.1893.1893.1892.37-
Aug 28, 202492.8493.5692.8493.0192.20105
Aug 27, 202493.6394.2293.6394.2293.4040
Aug 26, 202493.1894.1993.1894.1993.3750
Aug 23, 202493.6093.6093.6093.6092.79-
Aug 22, 202492.9892.9892.9892.9892.18-
Aug 21, 202492.5192.5192.5192.5191.7132
Aug 20, 202493.7793.7793.7793.7792.96-
Aug 19, 202492.8692.8692.8692.8692.06-
Aug 16, 2024 0.46578 Dividend
Aug 16, 202494.3194.8394.3194.8394.01100
Aug 15, 202493.8493.8493.8493.8492.51-
Aug 14, 202494.4894.4894.0894.0892.7485
Aug 13, 202493.8194.1193.8194.0792.73350
Aug 12, 202494.5194.8994.5194.8993.5485
Aug 9, 202495.4795.4795.4795.4794.11-
Aug 8, 202490.5294.9390.5294.9393.58115
Aug 7, 202499.5999.5994.4194.4193.0775
Aug 6, 202497.6398.7997.6398.7997.3950
Aug 5, 202499.2399.4997.7597.7596.36311
Aug 2, 2024103.74103.74101.92101.92100.4750
Aug 1, 2024107.96108.30107.56107.56106.03330
Jul 31, 2024106.54108.18106.54108.18106.6490
Jul 30, 2024108.48109.48108.48109.48107.93180
Jul 29, 2024107.94107.94107.94107.94106.41-
Jul 26, 2024105.44105.44105.44105.44103.94-
Jul 25, 2024104.80104.80104.80104.80103.31-
Jul 24, 2024107.74107.74107.74107.74106.21-
Jul 23, 2024107.66107.66107.66107.66106.13-
Jul 22, 2024105.84105.84105.84105.84104.34-
Jul 19, 2024106.98107.00106.98107.00105.48100
Jul 18, 2024107.84107.84107.84107.84106.31-
Jul 17, 2024108.62108.62108.62108.62107.08-
Jul 16, 2024107.12108.16107.12108.16106.62591
Jul 15, 2024105.00105.00105.00105.00103.51-
Jul 12, 2024104.78104.78104.78104.78103.29-
Jul 11, 2024102.48105.00102.48105.00103.5135
Jul 10, 2024100.84102.46100.84102.46101.0025
Jul 9, 2024101.32101.36101.32101.3699.92150
Jul 8, 2024101.28101.28101.28101.2899.84100
Jul 5, 2024101.02101.02100.88100.8899.45300
Jul 4, 2024101.18101.18101.18101.1899.74-
Jul 3, 2024101.26101.26101.26101.2699.82-
Jul 2, 2024100.26101.56100.26101.56100.12522
Jul 1, 2024102.14102.14101.22101.4299.9836
Jun 28, 2024100.82100.86100.82100.8699.43186
Jun 27, 202499.0199.0199.0199.0197.60-
Jun 26, 2024100.40100.4099.8799.8798.4550
Jun 25, 2024101.52101.52101.52101.52100.08-
Jun 24, 2024100.96102.22100.96102.22100.7729
Jun 21, 2024100.52100.52100.52100.5299.09-
Jun 20, 2024100.84100.84100.84100.8499.41-
Jun 19, 2024100.74101.18100.60101.1899.74150
Jun 18, 202499.89100.4299.8999.9598.53109
Jun 17, 202499.1199.1199.1199.1197.70-
Jun 14, 2024100.78100.78100.78100.7899.35-
Jun 13, 202499.9299.9299.9299.9298.50-
Jun 12, 202499.88100.7699.7299.7298.30115
Jun 11, 2024100.50100.50100.50100.5099.07-
Jun 10, 2024100.74100.7499.8299.8298.4021
Jun 7, 202497.9698.5597.9698.1996.801,388
Jun 6, 2024100.00100.0099.0299.0297.61112
Jun 5, 202498.0898.0898.0898.0896.69-
Jun 4, 202499.54100.5298.7098.7097.3033
Jun 3, 2024103.28104.78100.72100.7299.29117
May 31, 2024102.06102.60101.66101.66100.22104
May 30, 2024102.00102.00102.00102.00100.55-
May 29, 2024102.48102.54102.48102.54101.08100
May 28, 2024104.16104.76104.16104.76103.2730
May 27, 2024104.10104.10104.02104.02102.5410
May 24, 2024103.68103.68103.68103.68102.21-
May 23, 2024105.64105.64105.20105.20103.7110
May 22, 2024104.32104.32104.32104.32102.84-
May 21, 2024104.94104.94104.94104.94103.45150
May 20, 2024103.88103.88103.88103.88102.40200
May 17, 2024103.46103.46103.46103.46101.99-
May 16, 2024 0.46578 Dividend
May 16, 2024104.68104.68104.26104.26102.784
May 15, 2024105.26105.26105.26105.26103.25-
May 14, 2024106.04106.04106.04106.04104.01-
May 13, 2024106.92106.92106.92106.92104.88-
May 10, 2024107.24107.94107.24107.94105.8830
May 9, 2024104.92105.82104.92105.82103.8087

Related Tickers

SUN.MX Schneider Electric S.E.
4,747.16
0.00%
 
DOV.F Dover Corporation
155.35
+1.94%
 
SPXSY Spirax Group plc
41.31
+0.74%
 
SND.DE Schneider Electric S.E.
215.15
-0.09%
 
AI.MC Airtificial Intelligence Structures, S.A.
0.1216
+1.67%
 
NEWH NewHydrogen, Inc.
0.0380
+2.70%
 
NDSN Nordson Corporation
193.45
-0.33%
 
GGG Graco Inc.
83.93
+0.20%
 
TPIC TPI Composites, Inc.
0.9510
-5.82%
 
ITW Illinois Tool Works Inc.
242.78
-0.13%