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

Hanover - Delayed Quote EUR

Emerson Electric Co (EMR.HA)

Compare
87.98
-0.78
(-0.88%)
At close: 5:25:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.000.000.0087.9887.98-
Apr 15, 202588.5088.7688.5088.7688.76-
Apr 14, 202588.3288.7288.3288.7288.72-
Apr 11, 202588.8588.8586.5286.5286.52-
Apr 10, 202594.8194.8188.3588.3588.35-
Apr 9, 202582.7684.7482.7684.7484.74-
Apr 8, 202589.4689.4688.4888.4888.48-
Apr 7, 202583.0585.0383.0585.0385.03-
Apr 4, 202591.3391.3387.2787.2787.27-
Apr 3, 202599.0199.0193.0893.0893.08-
Apr 2, 2025101.38101.64101.38101.64101.64-
Apr 1, 2025100.76101.74100.76101.74101.74-
Mar 31, 202599.20100.2299.20100.22100.22-
Mar 28, 2025103.32103.3299.6499.6499.64-
Mar 27, 2025105.14105.14103.98103.98103.98-
Mar 26, 2025106.28106.28105.84105.84105.84-
Mar 25, 2025106.30106.30106.10106.10106.10-
Mar 24, 2025103.00106.50103.00106.50106.50-
Mar 21, 2025102.76102.76102.38102.38102.38-
Mar 20, 2025102.98102.98102.30102.30102.30-
Mar 19, 2025101.68103.00101.68103.00103.00-
Mar 18, 2025103.44103.44101.92101.92101.92-
Mar 17, 2025102.04103.28102.04103.28103.28-
Mar 14, 2025100.66102.42100.66102.42102.42-
Mar 13, 2025101.40101.40100.96100.96100.96-
Mar 12, 2025101.24102.26101.24102.26102.26-
Mar 11, 2025102.66102.6699.9999.9999.99-
Mar 10, 2025107.22107.22105.06105.06105.06-
Mar 7, 2025107.06107.06106.34106.34106.34-
Mar 6, 2025106.82106.82106.62106.62106.62-
Mar 5, 2025107.38107.38105.60105.60105.60-
Mar 4, 2025111.50111.50106.98106.98106.98-
Mar 3, 2025116.48116.48115.04115.04115.04-
Feb 28, 2025114.70115.26114.70115.26115.26-
Feb 27, 2025114.18116.62114.18116.62116.62-
Feb 26, 2025113.88114.82113.88114.82114.82-
Feb 25, 2025114.80114.80113.12113.12113.12-
Feb 24, 2025116.16116.16115.38115.38115.38-
Feb 21, 2025118.44118.44117.40117.54117.5410
Feb 20, 2025118.66118.66117.38117.38117.38-
Feb 19, 2025119.16119.16118.42118.42118.42-
Feb 18, 2025115.74118.94115.74118.94118.94-
Feb 17, 2025117.16117.16116.00116.00116.00-
Feb 14, 2025 0.46 Dividend
Feb 14, 2025119.00119.00117.68117.68117.68-
Feb 13, 2025119.10119.10118.92118.92118.39-
Feb 12, 2025121.92121.92120.28120.28119.75-
Feb 11, 2025122.20122.20122.14122.14121.60-
Feb 10, 2025120.22121.14120.22121.14120.60-
Feb 7, 2025122.32122.32121.74121.74121.20-
Feb 6, 2025119.92122.16119.92122.16121.62-
Feb 5, 2025122.02122.02117.86117.86117.34-
Feb 4, 2025123.46123.60123.46123.60123.05-
Feb 3, 2025123.96124.96123.96124.96124.41-
Jan 31, 2025125.28125.74125.28125.74125.18-
Jan 30, 2025123.42125.60123.42125.60125.04-
Jan 29, 2025124.02124.70124.02124.70124.15-
Jan 28, 2025123.02123.82123.02123.82123.27-
Jan 27, 2025123.42123.42122.64122.64122.10-
Jan 24, 2025124.88125.00124.88125.00124.45-
Jan 23, 2025124.28124.80124.28124.80124.25-
Jan 22, 2025124.08125.00124.08125.00124.45-
Jan 21, 2025120.14123.26120.14123.26122.71-
Jan 20, 2025121.02121.02120.40120.40119.87-
Jan 17, 2025119.52121.08119.52121.08120.54-
Jan 16, 2025117.00118.36117.00118.36117.83-
Jan 15, 2025116.00116.72116.00116.72116.20-
Jan 14, 2025115.56115.58115.56115.58115.07-
Jan 13, 2025114.36115.54114.36115.54115.03-
Jan 10, 2025116.32116.32115.38115.38114.87-
Jan 9, 2025116.16116.16116.08116.08115.57-
Jan 8, 2025116.30116.30115.82115.82115.31-
Jan 7, 2025116.88116.88116.70116.70116.18-
Jan 6, 2025119.22119.22118.52118.52117.99-
Jan 3, 2025118.66118.94118.66118.94118.41-
Jan 2, 2025119.32120.28119.32120.28119.75-
Dec 30, 2024120.08120.08120.08120.08119.55-
Dec 27, 2024120.82120.82120.36120.36119.83-
Dec 23, 2024120.02120.02118.46118.46117.93-
Dec 20, 2024117.44118.98117.44118.98118.45-
Dec 19, 2024117.54118.34117.54118.34117.82-
Dec 18, 2024121.60121.60120.86120.86120.32-
Dec 17, 2024123.20123.20123.18123.18122.63-
Dec 16, 2024123.44123.44123.12123.12122.57-
Dec 13, 2024125.16125.16124.86124.86124.31-
Dec 12, 2024123.76124.72123.76124.72124.17-
Dec 11, 2024122.22124.64122.22124.64124.09-
Dec 10, 2024122.88123.74122.88123.74123.19-
Dec 9, 2024123.52123.64123.52123.64123.09-
Dec 6, 2024125.28125.40125.28125.40124.84-
Dec 5, 2024126.96126.96126.00126.00125.44-
Dec 4, 2024126.20127.74126.20127.74127.17-
Dec 3, 2024127.04127.04125.52125.52124.96-
Dec 2, 2024124.92127.08124.92127.08126.52-
Nov 29, 2024125.24125.62125.24125.62125.06-
Nov 28, 2024124.84125.34124.84125.34124.78-
Nov 27, 2024126.34126.34125.10125.10124.55-
Nov 26, 2024126.24127.84126.24127.84127.27-
Nov 25, 2024124.20125.94124.20125.94125.3880
Nov 22, 2024122.02124.86122.02124.86124.31-
Nov 21, 2024121.60123.92121.60123.92123.37-
Nov 20, 2024122.32122.72122.32122.72122.18-
Nov 19, 2024121.68121.72121.68121.72121.18-
Nov 18, 2024120.34121.18120.34121.18120.64-
Nov 15, 2024 0.46 Dividend
Nov 15, 2024120.44121.16120.44121.16120.62-
Nov 14, 2024122.76122.86122.76122.86121.79-
Nov 13, 2024120.12123.26120.12123.26122.19-
Nov 12, 2024120.90120.92120.90120.92119.87-
Nov 11, 2024118.48121.40118.48121.40120.34-
Nov 8, 2024117.56119.20117.56119.20118.16-
Nov 7, 2024117.76117.76115.78115.78114.77-
Nov 6, 2024110.58117.02110.58117.02116.00-
Nov 5, 2024100.80107.08100.80107.08106.15-
Nov 4, 202499.49100.4699.49100.4699.58-
Nov 1, 202499.2599.9399.2599.9399.06-
Oct 31, 202499.5699.8599.5699.8598.98-
Oct 30, 2024100.32100.56100.32100.5699.68-
Oct 29, 2024100.26101.36100.26101.36100.48-
Oct 28, 2024100.20100.64100.20100.6499.76-
Oct 25, 202499.90100.3699.90100.3699.49-
Oct 24, 2024100.32100.32100.00100.0099.13-
Oct 23, 2024100.78100.78100.42100.4299.55-
Oct 22, 2024101.36101.36101.14101.14100.26-
Oct 21, 2024101.18101.26101.18101.26100.38-
Oct 18, 2024101.50101.50101.46101.46100.58-
Oct 17, 2024101.42101.58101.42101.58100.70-
Oct 16, 2024100.06101.54100.06101.54100.66-
Oct 15, 2024103.18103.18101.00101.00100.12-
Oct 14, 2024102.24102.90102.24102.90102.00-
Oct 11, 2024100.98102.68100.98102.68101.79-
Oct 10, 2024100.94101.62100.94101.62100.73-
Oct 9, 202499.20101.0299.20101.02100.14-
Oct 8, 2024102.02102.0299.3799.3798.50-
Oct 7, 2024101.12102.10101.12102.10101.21-
Oct 4, 202499.09100.4499.09100.4499.57-
Oct 3, 202499.6199.6199.0799.0798.21-
Oct 2, 202498.1099.8898.1099.8899.01-
Oct 1, 202497.7198.6397.7198.6397.77-
Sep 30, 202497.4097.4097.1097.1096.25-
Sep 27, 202497.2598.5197.2598.5197.65-
Sep 26, 202493.8195.7293.8195.7294.89-
Sep 25, 202494.5294.5294.3294.3293.50-
Sep 24, 202494.2195.7894.2195.7894.95-
Sep 23, 202494.0194.1694.0194.1693.34-
Sep 20, 202494.4494.4494.0394.0393.21-
Sep 19, 202493.3194.7493.3194.7493.91-
Sep 18, 202493.1993.6993.1993.6992.87-
Sep 17, 202491.6293.9491.6293.9493.12-
Sep 16, 202491.5791.7291.5791.7290.92-
Sep 13, 202491.1691.8991.1691.8991.09-
Sep 12, 202490.6990.7290.6990.7289.93-
Sep 11, 202488.9688.9688.4888.4887.71-
Sep 10, 202489.6990.0289.6990.0289.24-
Sep 9, 202488.5289.8588.5289.8589.07-
Sep 6, 202489.6389.6388.2088.2087.43-
Sep 5, 202490.6390.6389.2689.2688.48-
Sep 4, 202491.5991.5991.2291.2290.43-
Sep 3, 202494.3094.3093.3493.3492.53-
Sep 2, 202494.5294.5294.5294.5293.70-
Aug 30, 202494.0194.6094.0194.6093.78-
Aug 29, 202493.2094.2093.2094.2093.38-
Aug 28, 202492.8492.8492.8492.8492.03-
Aug 27, 202493.6393.6393.3093.3092.49-
Aug 26, 202493.1893.7093.1893.7092.88-
Aug 23, 202493.6394.1093.6394.1093.28-
Aug 22, 202492.9893.6592.9893.6592.83-
Aug 21, 202492.5192.5192.5192.5191.70-
Aug 20, 202493.7993.7993.7993.7992.97-
Aug 19, 202492.9392.9392.9392.9392.12-
Aug 16, 2024 0.46 Dividend
Aug 16, 202494.3194.3194.3194.3193.49-
Aug 15, 202493.8493.8493.8493.8492.50-
Aug 14, 202494.4294.4294.4294.4293.07-
Aug 13, 202494.0394.0394.0394.0392.69-
Aug 12, 202494.5994.5994.5994.5993.24-
Aug 9, 202495.4795.4795.4795.4794.11-
Aug 8, 202490.5990.5990.5990.5989.30-
Aug 7, 202499.6299.6299.4399.4398.0118
Aug 6, 202497.6597.6597.6597.6596.26-
Aug 5, 202498.5498.5498.5498.5497.14-
Aug 2, 2024103.70103.70103.70103.70102.22-
Aug 1, 2024107.98107.98107.98107.98106.44-
Jul 31, 2024106.52106.52106.52106.52105.00-
Jul 30, 2024108.48108.48108.48108.48106.93-
Jul 29, 2024107.94107.94107.94107.94106.40-
Jul 26, 2024105.44105.44105.44105.44103.94-
Jul 25, 2024105.00105.00105.00105.00103.50-
Jul 24, 2024107.74107.74107.74107.74106.20-
Jul 23, 2024107.64107.64107.64107.64106.11-
Jul 22, 2024105.92105.92105.92105.92104.41-
Jul 19, 2024106.98106.98106.98106.98105.45-
Jul 18, 2024107.90107.90107.90107.90106.36-
Jul 17, 2024108.62108.62108.62108.62107.07-
Jul 16, 2024107.02107.02107.02107.02105.49-
Jul 15, 2024105.02105.02105.02105.02103.52-
Jul 12, 2024104.78104.78104.78104.78103.29-
Jul 11, 2024102.48102.48102.48102.48101.02-
Jul 10, 2024100.82100.82100.82100.8299.38-
Jul 9, 2024101.32101.32101.32101.3299.88-
Jul 8, 2024100.74100.74100.74100.7499.30-
Jul 5, 2024101.02101.02101.02101.0299.58-
Jul 4, 2024101.22101.22101.22101.2299.78-
Jul 3, 2024101.32101.32101.32101.3299.88-
Jul 2, 2024100.24100.24100.24100.2498.81-
Jul 1, 2024102.14102.14102.14102.14100.68-
Jun 28, 2024100.84100.84100.84100.8499.40-
Jun 27, 202499.0199.0199.0199.0197.60-
Jun 26, 2024100.38100.38100.38100.3898.95-
Jun 25, 2024101.52101.52101.52101.52100.07-
Jun 24, 2024100.96100.96100.96100.9699.52-
Jun 21, 2024100.52100.52100.52100.5299.09-
Jun 20, 2024100.84100.84100.84100.8499.40-
Jun 19, 2024100.80100.80100.80100.8099.36-
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, 202499.9199.9199.9199.9198.49-
Jun 12, 202499.8799.8799.8799.8798.45-
Jun 11, 2024100.46100.46100.46100.4699.03-
Jun 10, 2024100.00100.00100.00100.0098.57-
Jun 7, 202497.9697.9697.9697.9696.56-
Jun 6, 2024100.00100.00100.00100.0098.57-
Jun 5, 202498.0998.0998.0998.0996.69-
Jun 4, 202499.4299.4298.5998.5997.1818
Jun 3, 2024103.28103.28103.28103.28101.81-
May 31, 2024102.08102.08102.08102.08100.62-
May 30, 2024102.20102.20102.20102.20100.74-
May 29, 2024102.42102.42102.42102.42100.96-
May 28, 2024104.14104.14104.14104.14102.66-
May 27, 2024104.08104.08104.08104.08102.60-
May 24, 2024103.64103.64103.64103.64102.16-
May 23, 2024105.56105.56105.56105.56104.06-
May 22, 2024104.88104.88104.88104.88103.38-
May 21, 2024104.52104.52104.52104.52103.03-
May 20, 2024103.88103.88103.88103.88102.40-
May 17, 2024103.42103.42103.42103.42101.95-
May 16, 2024 0.46 Dividend
May 16, 2024104.66104.66104.66104.66103.17-
May 15, 2024105.26105.26105.26105.26103.24-
May 14, 2024106.06106.06106.06106.06104.03-
May 13, 2024106.94106.94106.94106.94104.89-
May 10, 2024107.18107.18107.18107.18105.13-
May 9, 2024104.92104.92104.92104.92102.91-
May 8, 202499.6299.6299.6299.6297.71-
May 7, 202498.4098.4098.4098.4096.51-
May 6, 202498.8998.8998.8998.8996.99-
May 3, 202499.3299.3299.3299.3297.42-
May 2, 202498.3698.3698.3698.3696.47-
Apr 30, 2024102.12102.12102.12102.12100.16-
Apr 29, 2024101.30101.30101.30101.3099.36-
Apr 26, 2024101.98101.98101.98101.98100.02-
Apr 25, 2024101.76101.76101.76101.7699.81-
Apr 24, 2024102.32102.32102.32102.32100.36-
Apr 23, 2024101.52101.52101.52101.5299.57-
Apr 22, 2024101.78101.78101.78101.7899.83-
Apr 19, 2024101.70101.70101.70101.7099.75-
Apr 18, 2024102.66102.66102.66102.66100.69-
Apr 17, 2024104.68104.68104.68104.68102.67-
Apr 16, 2024104.68104.68104.68104.68102.67-

Related Tickers

X1YL34.SA Xylem Inc.
342.32
0.00%
 
ND1.SG Nordson Corp
156.60
-2.82%
 
FWV.BE Flowserve Corp
37.20
0.00%
 
ND1.F Nordson Corporation
157.45
-2.11%
 
FWV.F Flowserve Corporation
37.00
-0.54%
 
RWL.F Rockwell Automation, Inc.
200.90
-2.76%
 
XY6.DE Xylem Inc.
97.10
-0.16%
 
PH.MX Parker-Hannifin Corporation
12,754.39
-0.00%
 
PAR.BE Parker Hannifin Corp
494.20
-0.96%
 
CUMMINSIND.BO Cummins India Limited
2,894.75
-1.16%