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

Hamburg - Delayed Quote EUR

Emerson Electric Co (EMR.HM)

Compare
87.96
-0.86
(-0.97%)
At close: 5:25:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.000.000.0087.9687.96-
Apr 15, 202588.5188.8288.5188.8288.82-
Apr 14, 202588.3288.7288.3288.7288.72-
Apr 11, 202588.8388.8386.5086.5086.50-
Apr 10, 202594.7894.7888.3688.3688.36-
Apr 9, 202582.7484.7982.7484.7984.79-
Apr 8, 202589.4689.4688.4988.4988.49-
Apr 7, 202583.0585.0583.0585.0585.05-
Apr 4, 202591.3691.3687.4087.4087.40-
Apr 3, 202599.0199.0193.0893.0893.08-
Apr 2, 2025101.38101.60101.38101.60101.60-
Apr 1, 2025100.76101.76100.76101.76101.76-
Mar 31, 202599.20100.2099.20100.20100.20-
Mar 28, 2025103.32103.3299.6499.6499.64-
Mar 27, 2025105.14105.14104.00104.00104.00-
Mar 26, 2025106.28106.28105.84105.84105.84-
Mar 25, 2025106.30106.30106.08106.08106.08-
Mar 24, 2025103.00106.50103.00106.50106.50-
Mar 21, 2025102.76102.76102.38102.38102.38-
Mar 20, 2025102.96102.96102.32102.32102.32-
Mar 19, 2025101.70103.00101.70103.00103.00-
Mar 18, 2025103.44103.44101.96101.96101.96-
Mar 17, 2025102.04103.28102.04103.28103.28-
Mar 14, 2025100.68102.48100.68102.48102.48-
Mar 13, 2025101.40101.40100.94100.94100.94-
Mar 12, 2025101.24102.38101.24102.38102.38-
Mar 11, 2025102.64102.6499.9999.9999.99-
Mar 10, 2025107.22107.22105.04105.04105.04-
Mar 7, 2025107.06107.06106.28106.28106.28-
Mar 6, 2025106.82106.82106.60106.60106.60-
Mar 5, 2025107.44107.44105.68105.68105.68-
Mar 4, 2025111.50111.50107.00107.00107.00-
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, 2025114.82114.82113.12113.12113.12-
Feb 24, 2025116.16116.16115.38115.38115.38-
Feb 21, 2025118.42118.42117.54117.54117.54-
Feb 20, 2025118.66118.66117.36117.36117.36-
Feb 19, 2025119.16119.16118.40118.40118.40-
Feb 18, 2025115.74118.92115.74118.92118.92-
Feb 17, 2025117.16117.16116.00116.00116.00-
Feb 14, 2025 0.46 Dividend
Feb 14, 2025119.00119.00117.68117.68117.68-
Feb 13, 2025119.10119.10118.94118.94118.41-
Feb 12, 2025122.02122.02120.30120.30119.77-
Feb 11, 2025122.20122.20122.12122.12121.58-
Feb 10, 2025120.22121.14120.22121.14120.60-
Feb 7, 2025122.32122.32121.72121.72121.18-
Feb 6, 2025119.82122.12119.82122.12121.58-
Feb 5, 2025122.02122.02117.86117.86117.3450
Feb 4, 2025123.44123.60123.44123.60123.05-
Feb 3, 2025124.54124.98124.54124.98124.43-
Jan 31, 2025125.30125.74125.30125.74125.18-
Jan 30, 2025123.42125.62123.42125.62125.06-
Jan 29, 2025124.02124.70124.02124.70124.15-
Jan 28, 2025123.02123.86123.02123.86123.31-
Jan 27, 2025123.42123.42122.62122.62122.08-
Jan 24, 2025124.88125.00124.88125.00124.45-
Jan 23, 2025124.28124.76124.28124.76124.21-
Jan 22, 2025123.92125.04123.92125.02124.4770
Jan 21, 2025120.88123.26120.88123.26122.71-
Jan 20, 2025121.02121.02120.40120.40119.87-
Jan 17, 2025119.52121.08119.52121.08120.54-
Jan 16, 2025117.00118.32117.00118.32117.80-
Jan 15, 2025116.00116.72116.00116.72116.20-
Jan 14, 2025115.56115.60115.56115.60115.09-
Jan 13, 2025114.82115.54114.82115.54115.03-
Jan 10, 2025116.32116.32115.38115.38114.87-
Jan 9, 2025116.16116.16116.08116.08115.57-
Jan 8, 2025116.28116.28115.84115.84115.33-
Jan 7, 2025116.88116.88116.70116.70116.18-
Jan 6, 2025119.22119.22118.56118.56118.03-
Jan 3, 2025118.66118.92118.66118.92118.39-
Jan 2, 2025119.32120.32119.32120.32119.79-
Dec 30, 2024120.04120.10120.04120.10119.573
Dec 27, 2024120.82120.82120.36120.36119.83-
Dec 23, 2024120.02120.02118.46118.46117.93-
Dec 20, 2024117.44119.02117.44119.02118.49-
Dec 19, 2024117.56118.32117.56118.32117.80-
Dec 18, 2024121.60121.60120.76120.76120.22-
Dec 17, 2024123.20123.20123.20123.20122.65-
Dec 16, 2024123.44123.44123.14123.14122.59-
Dec 13, 2024125.16125.16124.84124.84124.29-
Dec 12, 2024123.76124.66123.76124.38123.836
Dec 11, 2024122.28124.62122.28124.62124.07-
Dec 10, 2024122.88123.76122.88123.76123.21-
Dec 9, 2024123.48123.64123.48123.64123.09-
Dec 6, 2024125.28125.38125.28125.38124.82-
Dec 5, 2024126.96126.96126.00126.00125.44-
Dec 4, 2024126.20127.72126.20127.72127.15-
Dec 3, 2024127.04127.04125.52125.52124.96-
Dec 2, 2024124.92127.08124.92127.08126.52-
Nov 29, 2024125.24125.64125.24125.64125.08-
Nov 28, 2024124.84125.34124.84125.34124.78-
Nov 27, 2024126.34126.34125.12125.12124.57-
Nov 26, 2024126.24127.84126.24127.84127.27-
Nov 25, 2024124.18125.94124.18125.94125.38-
Nov 22, 2024122.02124.88122.02124.88124.33-
Nov 21, 2024121.60123.88121.60123.88123.33-
Nov 20, 2024122.32122.74122.32122.74122.20-
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, 2024120.12123.68120.12123.68122.60202
Nov 12, 2024120.90121.16120.90120.92119.873
Nov 11, 2024118.48121.40118.48121.24120.1863
Nov 8, 2024117.56119.16117.56119.16118.12-
Nov 7, 2024117.76117.76115.78115.78114.77-
Nov 6, 2024110.58117.40110.58117.02116.00210
Nov 5, 2024100.80107.12100.80107.12106.19-
Nov 4, 202499.49100.4499.49100.4499.57-
Nov 1, 202499.2599.9599.2599.9599.08-
Oct 31, 202499.5699.8399.5699.8398.96-
Oct 30, 2024100.32100.56100.32100.5699.68-
Oct 29, 2024100.20101.36100.20101.36100.48-
Oct 28, 2024100.20100.64100.20100.6499.76-
Oct 25, 202499.90100.3899.90100.3899.51-
Oct 24, 2024100.32100.32100.04100.0499.17-
Oct 23, 2024100.78100.78100.42100.4299.55-
Oct 22, 2024101.36102.20101.14101.14100.261
Oct 21, 2024101.18101.24101.18101.24100.36-
Oct 18, 2024101.50101.50101.46101.46100.58-
Oct 17, 2024101.42101.60101.42101.60100.72-
Oct 16, 2024100.06101.54100.06101.54100.66-
Oct 15, 2024103.18103.18101.00101.00100.12-
Oct 14, 2024102.24102.92102.24102.92102.02-
Oct 11, 2024101.74102.66101.74102.66101.771
Oct 10, 2024100.94101.64100.94101.64100.7510
Oct 9, 202499.20101.0499.20101.04100.16-
Oct 8, 2024102.02102.0299.3999.3998.52-
Oct 7, 2024101.12102.10101.12102.10101.2110
Oct 4, 202499.09100.4299.09100.4299.55-
Oct 3, 202499.6199.6199.0899.0898.22-
Oct 2, 202498.1099.9198.1099.9199.04-
Oct 1, 202497.7198.6197.7198.6197.7550
Sep 30, 202497.4097.4097.1297.1296.27-
Sep 27, 202497.2598.5297.2598.5297.66-
Sep 26, 202493.8195.7293.8195.7294.89-
Sep 25, 202494.5294.5294.3394.3393.51-
Sep 24, 202494.2195.7894.2195.7894.95-
Sep 23, 202494.0194.1894.0194.1893.36-
Sep 20, 202494.4494.4494.0394.0393.21-
Sep 19, 202493.3194.7493.3194.7493.91-
Sep 18, 202493.1993.6893.0993.6892.8675
Sep 17, 202491.6293.9491.6293.9493.12-
Sep 16, 202491.5791.7391.5791.7390.93-
Sep 13, 202491.1691.9091.1691.9091.10-
Sep 12, 202490.6990.7590.6990.7589.96-
Sep 11, 202488.9688.9688.4888.4887.71-
Sep 10, 202489.6990.4789.6990.0289.246
Sep 9, 202488.5289.8588.5289.8589.07-
Sep 6, 202489.6389.6388.1988.1987.42-
Sep 5, 202490.6390.6389.2689.2688.48-
Sep 4, 202491.5591.5591.2191.2190.42-
Sep 3, 202494.3094.3093.3593.3592.54-
Sep 2, 202494.5294.5294.5294.5293.70-
Aug 30, 202494.0194.6094.0194.6093.78-
Aug 29, 202493.2094.2493.2094.2493.42-
Aug 28, 202492.8492.8492.8492.8492.03-
Aug 27, 202493.6393.6393.2893.2892.47-
Aug 26, 202493.1893.7193.1893.7192.89-
Aug 23, 202493.6394.0893.6394.0893.26-
Aug 22, 202492.9893.6892.9893.6892.86-
Aug 21, 202492.5192.5192.5192.5191.70-
Aug 20, 202493.7993.7993.7993.7992.97-
Aug 19, 202492.9393.7892.9393.7892.964
Aug 16, 2024 0.46 Dividend
Aug 16, 202494.2894.2894.2894.2893.46-
Aug 15, 202493.8493.8493.8493.8492.50-
Aug 14, 202494.4294.4293.0093.4392.107
Aug 13, 202494.0394.0394.0394.0392.69-
Aug 12, 202494.5995.3094.5995.3093.942
Aug 9, 202495.4395.4395.4395.4394.07-
Aug 8, 202490.5990.5990.5990.5989.30-
Aug 7, 202499.6299.6299.4499.4498.021
Aug 6, 202497.6998.3097.6998.3096.9045
Aug 5, 202498.5398.5396.6796.6795.295
Aug 2, 2024103.70103.70103.70103.70102.22-
Aug 1, 2024108.00108.00108.00108.00106.46-
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, 2024107.66108.94107.66108.94107.392,206
Jul 22, 2024105.88105.88105.88105.88104.37-
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, 2024105.00105.00105.00105.00103.50-
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, 2024101.32102.04101.32102.04100.591
Jul 8, 2024100.48100.48100.48100.4899.05-
Jul 5, 2024101.02101.02101.02101.0299.58-
Jul 4, 2024101.22101.22101.22101.2299.78-
Jul 3, 2024101.28101.28101.28101.2899.84-
Jul 2, 2024100.26100.26100.26100.2698.83-
Jul 1, 2024102.20102.20102.20102.20100.74-
Jun 28, 2024100.82100.82100.82100.8299.38-
Jun 27, 202499.0199.0199.0199.0197.60-
Jun 26, 2024100.38100.38100.38100.3898.95-
Jun 25, 2024101.56101.56101.56101.56100.11-
Jun 24, 2024100.96100.96100.96100.9699.52-
Jun 21, 2024100.56100.56100.56100.5699.13-
Jun 20, 2024100.78100.78100.78100.7899.34-
Jun 19, 2024100.78100.78100.78100.7899.34-
Jun 18, 202499.8699.8699.8699.8698.44-
Jun 17, 202499.0299.0299.0299.0297.61-
Jun 14, 2024100.72100.72100.72100.7299.28-
Jun 13, 202499.92100.0099.92100.0098.57496
Jun 12, 202499.8799.8799.8799.8798.45-
Jun 11, 2024100.46100.46100.46100.4699.03-
Jun 10, 2024100.04101.18100.04101.1899.7415
Jun 7, 202498.0098.0098.0098.0096.60-
Jun 6, 2024100.00100.00100.00100.0098.57-
Jun 5, 202498.0898.0898.0898.0896.68-
Jun 4, 202499.5099.5098.6298.6297.21100
Jun 3, 2024103.26103.92103.26103.92102.4480
May 31, 2024102.10102.10102.10102.10100.64-
May 30, 2024102.20102.20102.20102.20100.74-
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, 2024104.30105.24104.30105.24103.74100
May 21, 2024104.52104.52104.52104.52103.03-
May 20, 2024103.88103.88103.88103.88102.40-
May 17, 2024103.40103.40103.40103.40101.93-
May 16, 2024 0.46 Dividend
May 16, 2024104.68104.68104.68104.68103.19-
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, 2024104.92107.32104.92107.32105.262
May 8, 202499.6199.6199.6199.6197.70-
May 7, 202498.4498.4498.4498.4496.55-
May 6, 202498.8998.8998.8998.8996.99-
May 3, 202499.3499.3499.3499.3497.44-
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, 2024101.74101.74101.74101.7499.79-
Apr 24, 2024102.34102.34102.34102.34100.38-
Apr 23, 2024101.52101.52101.52101.5299.57-
Apr 22, 2024101.78101.78101.78101.7899.83-
Apr 19, 2024101.60101.60101.60101.6099.65-
Apr 18, 2024102.66102.66102.66102.66100.69-
Apr 17, 2024104.68105.56104.68105.56103.5448
Apr 16, 2024104.70104.70104.70104.70102.69-

Related Tickers

LPK.F LPKF Laser & Electronics SE
8.23
+2.24%
 
LPK.MU LPKF Laser & Electronics AG
8.23
+2.24%
 
SSMFF SFC Energy AG
20.54
+14.11%
 
KSB.SG KSB SE & Co KGaA
780.00
-0.64%
 
KSB3.DU KSB SE & Co KGaA
774.00
+1.31%
 
JUN3.BE Jungheinrich AG
29.34
-4.43%
 
KSB3.SG KSB SE & Co KGaA
788.00
0.00%
 
F3C.DU SFC Energy AG
21.90
+0.92%
 
TPE.HM PVA TePla AG
15.38
-1.79%
 
TPE.MU PVA TePla AG
15.20
-0.20%