Hamburg - Delayed Quote EUR

Emerson Electric Co (EMR.HM)

Compare
125.02
+1.76
+(1.43%)
At close: 5:25:18 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.000.000.00125.02125.02-
Jan 21, 2025120.88123.26120.88123.26123.26-
Jan 20, 2025121.02121.02120.40120.40120.40-
Jan 17, 2025119.52121.08119.52121.08121.08-
Jan 16, 2025117.00118.32117.00118.32118.32-
Jan 15, 2025116.00116.72116.00116.72116.72-
Jan 14, 2025115.56115.60115.56115.60115.60-
Jan 13, 2025114.82115.54114.82115.54115.54-
Jan 10, 2025116.32116.32115.38115.38115.38-
Jan 9, 2025116.16116.16116.08116.08116.08-
Jan 8, 2025116.28116.28115.84115.84115.84-
Jan 7, 2025116.88116.88116.70116.70116.70-
Jan 6, 2025119.22119.22118.56118.56118.56-
Jan 3, 2025118.66118.92118.66118.92118.92-
Jan 2, 2025119.32120.32119.32120.32120.32-
Dec 30, 2024120.04120.10120.04120.10120.103
Dec 27, 2024120.82120.82120.36120.36120.36-
Dec 23, 2024120.02120.02118.46118.46118.46-
Dec 20, 2024117.44119.02117.44119.02119.02-
Dec 19, 2024117.56118.32117.56118.32118.32-
Dec 18, 2024121.60121.60120.76120.76120.76-
Dec 17, 2024123.20123.20123.20123.20123.20-
Dec 16, 2024123.44123.44123.14123.14123.14-
Dec 13, 2024125.16125.16124.84124.84124.84-
Dec 12, 2024123.76124.66123.76124.38124.386
Dec 11, 2024122.28124.62122.28124.62124.62-
Dec 10, 2024122.88123.76122.88123.76123.76-
Dec 9, 2024123.48123.64123.48123.64123.64-
Dec 6, 2024125.28125.38125.28125.38125.38-
Dec 5, 2024126.96126.96126.00126.00126.00-
Dec 4, 2024126.20127.72126.20127.72127.72-
Dec 3, 2024127.04127.04125.52125.52125.52-
Dec 2, 2024124.92127.08124.92127.08127.08-
Nov 29, 2024125.24125.64125.24125.64125.64-
Nov 28, 2024124.84125.34124.84125.34125.34-
Nov 27, 2024126.34126.34125.12125.12125.12-
Nov 26, 2024126.24127.84126.24127.84127.84-
Nov 25, 2024124.18125.94124.18125.94125.94-
Nov 22, 2024122.02124.88122.02124.88124.88-
Nov 21, 2024121.60123.88121.60123.88123.88-
Nov 20, 2024122.32122.74122.32122.74122.74-
Nov 19, 2024121.68121.72121.68121.72121.72-
Nov 18, 2024120.34121.18120.34121.18121.18-
Nov 15, 2024 0.53 Dividend
Nov 15, 2024120.44121.16120.44121.16121.16-
Nov 14, 2024122.76122.86122.76122.86122.33-
Nov 13, 2024120.12123.68120.12123.68123.15202
Nov 12, 2024120.90121.16120.90120.92120.403
Nov 11, 2024118.48121.40118.48121.24120.7263
Nov 8, 2024117.56119.16117.56119.16118.65-
Nov 7, 2024117.76117.76115.78115.78115.28-
Nov 6, 2024110.58117.40110.58117.02116.52210
Nov 5, 2024100.80107.12100.80107.12106.66-
Nov 4, 202499.49100.4499.49100.44100.01-
Nov 1, 202499.2599.9599.2599.9599.52-
Oct 31, 202499.5699.8399.5699.8399.40-
Oct 30, 2024100.32100.56100.32100.56100.13-
Oct 29, 2024100.20101.36100.20101.36100.92-
Oct 28, 2024100.20100.64100.20100.64100.21-
Oct 25, 202499.90100.3899.90100.3899.95-
Oct 24, 2024100.32100.32100.04100.0499.61-
Oct 23, 2024100.78100.78100.42100.4299.99-
Oct 22, 2024101.36102.20101.14101.14100.711
Oct 21, 2024101.18101.24101.18101.24100.81-
Oct 18, 2024101.50101.50101.46101.46101.02-
Oct 17, 2024101.42101.60101.42101.60101.16-
Oct 16, 2024100.06101.54100.06101.54101.10-
Oct 15, 2024103.18103.18101.00101.00100.57-
Oct 14, 2024102.24102.92102.24102.92102.48-
Oct 11, 2024101.74102.66101.74102.66102.221
Oct 10, 2024100.94101.64100.94101.64101.2010
Oct 9, 202499.20101.0499.20101.04100.61-
Oct 8, 2024102.02102.0299.3999.3998.96-
Oct 7, 2024101.12102.10101.12102.10101.6610
Oct 4, 202499.09100.4299.09100.4299.99-
Oct 3, 202499.6199.6199.0899.0898.65-
Oct 2, 202498.1099.9198.1099.9199.48-
Oct 1, 202497.7198.6197.7198.6198.1950
Sep 30, 202497.4097.4097.1297.1296.70-
Sep 27, 202497.2598.5297.2598.5298.10-
Sep 26, 202493.8195.7293.8195.7295.31-
Sep 25, 202494.5294.5294.3394.3393.92-
Sep 24, 202494.2195.7894.2195.7895.37-
Sep 23, 202494.0194.1894.0194.1893.78-
Sep 20, 202494.4494.4494.0394.0393.63-
Sep 19, 202493.3194.7493.3194.7494.33-
Sep 18, 202493.1993.6893.0993.6893.2875
Sep 17, 202491.6293.9491.6293.9493.54-
Sep 16, 202491.5791.7391.5791.7391.34-
Sep 13, 202491.1691.9091.1691.9091.51-
Sep 12, 202490.6990.7590.6990.7590.36-
Sep 11, 202488.9688.9688.4888.4888.10-
Sep 10, 202489.6990.4789.6990.0289.636
Sep 9, 202488.5289.8588.5289.8589.46-
Sep 6, 202489.6389.6388.1988.1987.81-
Sep 5, 202490.6390.6389.2689.2688.88-
Sep 4, 202491.5591.5591.2191.2190.82-
Sep 3, 202494.3094.3093.3593.3592.95-
Sep 2, 202494.5294.5294.5294.5294.11-
Aug 30, 202494.0194.6094.0194.6094.19-
Aug 29, 202493.2094.2493.2094.2493.84-
Aug 28, 202492.8492.8492.8492.8492.44-
Aug 27, 202493.6393.6393.2893.2892.88-
Aug 26, 202493.1893.7193.1893.7193.31-
Aug 23, 202493.6394.0893.6394.0893.68-
Aug 22, 202492.9893.6892.9893.6893.28-
Aug 21, 202492.5192.5192.5192.5192.11-
Aug 20, 202493.7993.7993.7993.7993.39-
Aug 19, 202492.9393.7892.9393.7893.384
Aug 16, 2024 0.53 Dividend
Aug 16, 202494.2894.2894.2894.2893.88-
Aug 15, 202493.8493.8493.8493.8492.91-
Aug 14, 202494.4294.4293.0093.4392.517
Aug 13, 202494.0394.0394.0394.0393.10-
Aug 12, 202494.5995.3094.5995.3094.362
Aug 9, 202495.4395.4395.4395.4394.49-
Aug 8, 202490.5990.5990.5990.5989.70-
Aug 7, 202499.6299.6299.4499.4498.461
Aug 6, 202497.6998.3097.6998.3097.3345
Aug 5, 202498.5398.5396.6796.6795.725
Aug 2, 2024103.70103.70103.70103.70102.68-
Aug 1, 2024108.00108.00108.00108.00106.93-
Jul 31, 2024106.52106.52106.52106.52105.47-
Jul 30, 2024108.48108.48108.48108.48107.41-
Jul 29, 2024107.94107.94107.94107.94106.88-
Jul 26, 2024105.44105.44105.44105.44104.40-
Jul 25, 2024105.00105.00105.00105.00103.96-
Jul 24, 2024107.74107.74107.74107.74106.68-
Jul 23, 2024107.66108.94107.66108.94107.872,206
Jul 22, 2024105.88105.88105.88105.88104.84-
Jul 19, 2024106.98106.98106.98106.98105.92-
Jul 18, 2024107.90107.90107.90107.90106.84-
Jul 17, 2024108.62108.62108.62108.62107.55-
Jul 16, 2024107.02107.02107.02107.02105.96-
Jul 15, 2024105.00105.00105.00105.00103.96-
Jul 12, 2024104.78104.78104.78104.78103.75-
Jul 11, 2024102.48102.48102.48102.48101.47-
Jul 10, 2024100.84100.84100.84100.8499.85-
Jul 9, 2024101.32102.04101.32102.04101.031
Jul 8, 2024100.48100.48100.48100.4899.49-
Jul 5, 2024101.02101.02101.02101.02100.02-
Jul 4, 2024101.22101.22101.22101.22100.22-
Jul 3, 2024101.28101.28101.28101.28100.28-
Jul 2, 2024100.26100.26100.26100.2699.27-
Jul 1, 2024102.20102.20102.20102.20101.19-
Jun 28, 2024100.82100.82100.82100.8299.83-
Jun 27, 202499.0199.0199.0199.0198.03-
Jun 26, 2024100.38100.38100.38100.3899.39-
Jun 25, 2024101.56101.56101.56101.56100.56-
Jun 24, 2024100.96100.96100.96100.9699.96-
Jun 21, 2024100.56100.56100.56100.5699.57-
Jun 20, 2024100.78100.78100.78100.7899.79-
Jun 19, 2024100.78100.78100.78100.7899.79-
Jun 18, 202499.8699.8699.8699.8698.87-
Jun 17, 202499.0299.0299.0299.0298.04-
Jun 14, 2024100.72100.72100.72100.7299.73-
Jun 13, 202499.92100.0099.92100.0099.01496
Jun 12, 202499.8799.8799.8799.8798.88-
Jun 11, 2024100.46100.46100.46100.4699.47-
Jun 10, 2024100.04101.18100.04101.18100.1815
Jun 7, 202498.0098.0098.0098.0097.03-
Jun 6, 2024100.00100.00100.00100.0099.01-
Jun 5, 202498.0898.0898.0898.0897.11-
Jun 4, 202499.5099.5098.6298.6297.65100
Jun 3, 2024103.26103.92103.26103.92102.8980
May 31, 2024102.10102.10102.10102.10101.09-
May 30, 2024102.20102.20102.20102.20101.19-
May 29, 2024102.48102.48102.48102.48101.47-
May 28, 2024104.14104.14104.14104.14103.11-
May 27, 2024104.10104.10104.10104.10103.07-
May 24, 2024103.68103.68103.68103.68102.66-
May 23, 2024105.64105.64105.64105.64104.60-
May 22, 2024104.30105.24104.30105.24104.20100
May 21, 2024104.52104.52104.52104.52103.49-
May 20, 2024103.88103.88103.88103.88102.86-
May 17, 2024103.40103.40103.40103.40102.38-
May 16, 2024 0.53 Dividend
May 16, 2024104.68104.68104.68104.68103.65-
May 15, 2024105.28105.28105.28105.28103.72-
May 14, 2024106.06106.06106.06106.06104.49-
May 13, 2024106.92106.92106.92106.92105.34-
May 10, 2024107.24107.24107.24107.24105.65-
May 9, 2024104.92107.32104.92107.32105.732
May 8, 202499.6199.6199.6199.6198.14-
May 7, 202498.4498.4498.4498.4496.98-
May 6, 202498.8998.8998.8998.8997.43-
May 3, 202499.3499.3499.3499.3497.87-
May 2, 202498.3698.3698.3698.3696.90-
Apr 30, 2024102.12102.12102.12102.12100.61-
Apr 29, 2024101.30101.30101.30101.3099.80-
Apr 26, 2024101.98101.98101.98101.98100.47-
Apr 25, 2024101.74101.74101.74101.74100.23-
Apr 24, 2024102.34102.34102.34102.34100.83-
Apr 23, 2024101.52101.52101.52101.52100.02-
Apr 22, 2024101.78101.78101.78101.78100.27-
Apr 19, 2024101.60101.60101.60101.60100.10-
Apr 18, 2024102.66102.66102.66102.66101.14-
Apr 17, 2024104.68105.56104.68105.56104.0048
Apr 16, 2024104.70104.70104.70104.70103.15-
Apr 15, 2024105.66105.66105.66105.66104.10-
Apr 12, 2024105.64105.64105.64105.64104.08-
Apr 11, 2024105.72105.72105.72105.72104.16-
Apr 10, 2024104.90104.90104.90104.90103.35-
Apr 9, 2024105.18105.18105.18105.18103.62-
Apr 8, 2024105.20105.88105.20105.88104.3115
Apr 5, 2024104.10104.10104.10104.10102.56-
Apr 4, 2024104.42104.42104.42104.42102.87-
Apr 3, 2024104.48104.48104.48104.48102.93-
Apr 2, 2024105.30105.30105.30105.30103.74-
Mar 28, 2024104.60104.60104.60104.60103.05-
Mar 27, 2024103.20103.20103.15103.15101.62-
Mar 26, 2024102.60102.60102.60102.60101.08-
Mar 25, 2024103.10103.10103.10103.10101.57-
Mar 22, 2024103.40103.40103.40103.40101.87-
Mar 21, 2024102.30102.30102.30102.30100.79-
Mar 20, 2024102.00102.00102.00102.00100.49-
Mar 19, 2024101.65101.65101.65101.65100.15-
Mar 18, 2024101.00101.00101.00101.0099.51-
Mar 15, 2024100.95100.95100.95100.9599.46-
Mar 14, 2024100.50100.50100.50100.5099.01-
Mar 13, 2024100.80100.80100.80100.8099.31-
Mar 12, 202499.9099.9099.9099.9098.42-
Mar 11, 2024100.20100.25100.20100.2598.77500
Mar 8, 2024100.35100.35100.35100.3598.86-
Mar 7, 2024100.20100.20100.20100.2098.72-
Mar 6, 2024100.05100.05100.05100.0598.57-
Mar 5, 2024100.45100.45100.45100.4598.96-
Mar 4, 202499.1899.1899.1899.1897.71-
Mar 1, 202498.6098.6098.6098.6097.14-
Feb 29, 202496.9896.9896.9896.9895.54-
Feb 28, 202497.5697.5697.5697.5696.12-
Feb 27, 202497.4297.4297.4297.4295.98-
Feb 26, 202497.7297.7297.7297.7296.27-
Feb 23, 202496.9696.9696.9696.9695.52-
Feb 22, 202496.7296.7296.7296.7295.29-
Feb 21, 202496.5096.5096.5096.5095.07-
Feb 20, 202497.9697.9697.9697.9696.51-
Feb 19, 202498.1698.1698.1698.1696.71-
Feb 16, 202497.8097.8097.8097.8096.35-
Feb 15, 2024 0.53 Dividend
Feb 15, 202498.3298.3298.3298.3296.86-
Feb 14, 202497.3497.3497.3497.3495.38-
Feb 13, 202496.3896.3896.3896.3894.44-
Feb 12, 202495.0695.0695.0695.0693.15-
Feb 9, 202494.5894.5894.5894.5892.68-
Feb 8, 202496.2096.2096.2096.2094.26-
Feb 7, 202487.2687.2687.2687.2685.50-
Feb 6, 202486.5287.2086.5287.2085.4525
Feb 5, 202487.1287.1287.1287.1285.37-
Feb 2, 202485.9085.9085.9085.9084.17-
Feb 1, 202484.6684.6684.6684.6682.96-
Jan 31, 202487.2687.2687.2687.2685.50-
Jan 30, 202487.3487.3487.3487.3485.58-
Jan 29, 202487.5287.5287.5287.5285.76-
Jan 26, 202488.2088.2088.2088.2086.43-
Jan 25, 202486.5886.5886.5886.5884.84-
Jan 24, 202487.8887.8887.8887.8886.11-
Jan 23, 202487.7287.7287.7287.7285.96-
Jan 22, 202486.8086.8086.8086.8085.05-

Related Tickers

ILT.DE Illinois Tool Works Inc.
249.40
-0.72%
 
PAR.SG Parker Hannifin Corp
646.20
-0.28%
 
TTR1.DE technotrans SE
17.95
-2.45%
 
PNR Pentair plc
104.69
-0.63%
 
ROK Rockwell Automation, Inc.
288.95
-0.63%
 
SERV Serve Robotics Inc.
17.91
-7.73%