Emera Incorporated (C61.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

30.86

-0.13

(-0.42%)

At close: 08:03AM CEST

Time Period:

Jul 03, 2023 - Jul 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 02, 2024	30.86	30.86	30.86	30.86	30.86	27
Jul 01, 2024	30.99	30.99	30.99	30.99	30.99	-
Jun 28, 2024	30.84	30.84	30.84	30.84	30.84	-
Jun 27, 2024	30.90	30.90	30.90	30.90	30.90	-
Jun 26, 2024	31.19	31.19	31.19	31.19	31.19	-
Jun 25, 2024	31.33	31.33	31.33	31.33	31.33	-
Jun 24, 2024	30.38	30.38	30.38	30.38	30.38	-
Jun 21, 2024	30.34	30.34	30.34	30.34	30.34	-
Jun 20, 2024	30.45	30.45	30.45	30.45	30.45	27
Jun 19, 2024	30.68	30.68	30.68	30.68	30.68	-
Jun 18, 2024	30.92	30.92	30.92	30.92	30.92	-
Jun 17, 2024	31.08	31.08	31.08	31.08	31.08	-
Jun 14, 2024	31.40	31.40	31.40	31.40	31.40	-
Jun 13, 2024	31.18	31.18	31.18	31.18	31.18	-
Jun 12, 2024	31.81	31.81	31.81	31.81	31.81	-
Jun 11, 2024	31.88	31.88	31.88	31.88	31.88	-
Jun 10, 2024	32.03	32.03	32.03	32.03	32.03	-
Jun 07, 2024	31.85	31.85	31.85	31.85	31.85	-
Jun 06, 2024	31.78	31.78	31.78	31.78	31.78	-
Jun 05, 2024	32.01	32.01	32.01	32.01	32.01	-
Jun 04, 2024	32.01	32.01	32.01	32.01	32.01	-
Jun 03, 2024	32.06	32.06	32.06	32.06	32.06	-
May 31, 2024	31.53	31.53	31.53	31.53	31.53	-
May 30, 2024	30.88	30.88	30.88	30.88	30.88	-
May 29, 2024	31.92	31.92	31.92	31.92	31.92	-
May 28, 2024	32.63	32.63	32.63	32.63	32.63	-
May 27, 2024	32.84	32.84	32.84	32.84	32.84	-
May 24, 2024	32.94	32.94	32.94	32.94	32.94	-
May 23, 2024	33.43	33.43	33.43	33.43	33.43	-
May 22, 2024	33.63	33.63	33.63	33.63	33.63	-
May 21, 2024	33.70	33.70	33.70	33.70	33.70	-
May 20, 2024	33.98	33.98	33.98	33.98	33.98	-
May 17, 2024	33.78	33.78	33.78	33.78	33.78	-
May 16, 2024	33.24	33.24	33.24	33.24	33.24	-
May 15, 2024	33.02	33.02	33.02	33.02	33.02	-
May 14, 2024	32.41	32.41	32.41	32.41	32.41	-
May 13, 2024	32.88	32.88	32.88	32.88	32.88	-
May 10, 2024	32.74	32.74	32.74	32.74	32.74	-
May 09, 2024	32.54	32.54	32.54	32.54	32.54	-
May 08, 2024	32.20	32.20	32.20	32.20	32.20	-
May 07, 2024	32.26	32.26	32.26	32.26	32.26	-
May 06, 2024	31.81	31.81	31.81	31.81	31.81	-
May 03, 2024	31.94	31.94	31.94	31.94	31.94	-
May 02, 2024	31.50	31.84	31.50	31.84	31.84	6
Apr 30, 2024	31.33	31.33	31.33	31.33	31.33	-
Apr 30, 2024	0.7175 Dividend
Apr 29, 2024	31.73	31.73	31.73	31.73	31.01	-
Apr 26, 2024	31.51	31.51	31.51	31.51	30.80	-
Apr 25, 2024	31.60	31.60	31.60	31.60	30.89	-
Apr 24, 2024	31.90	31.90	31.90	31.90	31.18	-
Apr 23, 2024	31.89	31.89	31.89	31.89	31.17	-
Apr 22, 2024	31.91	31.91	31.91	31.91	31.19	-
Apr 19, 2024	31.42	31.42	31.42	31.42	30.71	-
Apr 18, 2024	31.55	31.55	31.55	31.55	30.84	-
Apr 17, 2024	31.55	31.69	31.55	31.69	30.97	30
Apr 16, 2024	31.73	31.73	31.73	31.73	31.01	-
Apr 15, 2024	32.12	32.12	32.12	32.12	31.39	-
Apr 12, 2024	32.23	32.23	32.23	32.23	31.50	-
Apr 11, 2024	32.23	32.23	32.23	32.23	31.50	-
Apr 10, 2024	32.31	32.31	32.30	32.30	31.57	-
Apr 09, 2024	32.14	32.14	32.14	32.14	31.41	-
Apr 08, 2024	32.07	32.07	32.07	32.07	31.34	-
Apr 05, 2024	31.99	31.99	31.99	31.99	31.27	-
Apr 04, 2024	32.09	32.09	32.09	32.09	31.36	-
Apr 03, 2024	31.93	32.05	31.93	32.05	31.33	400
Apr 02, 2024	32.37	32.37	32.37	32.37	31.64	-
Mar 28, 2024	32.33	32.33	32.33	32.33	31.60	-
Mar 27, 2024	32.04	32.04	32.04	32.04	31.32	-
Mar 26, 2024	32.09	32.09	32.09	32.09	31.36	-
Mar 25, 2024	32.30	32.30	32.30	32.30	31.57	-
Mar 22, 2024	32.49	32.49	32.49	32.49	31.76	-
Mar 21, 2024	32.52	32.52	32.52	32.52	31.78	-
Mar 20, 2024	32.05	32.05	32.05	32.05	31.33	-
Mar 19, 2024	32.23	32.23	32.23	32.23	31.50	-
Mar 18, 2024	32.33	32.33	32.33	32.33	31.60	-
Mar 15, 2024	32.16	32.16	32.16	32.16	31.43	-
Mar 14, 2024	32.69	32.85	32.69	32.85	32.11	90
Mar 13, 2024	33.10	33.10	33.10	33.10	32.35	-
Mar 12, 2024	33.15	33.15	33.15	33.15	32.40	-
Mar 11, 2024	33.00	33.00	33.00	33.00	32.25	-
Mar 08, 2024	33.03	33.03	33.03	33.03	32.28	-
Mar 07, 2024	32.64	32.64	32.64	32.64	31.90	-
Mar 06, 2024	32.57	32.77	32.57	32.77	32.03	150
Mar 05, 2024	32.44	32.44	32.44	32.44	31.71	-
Mar 04, 2024	32.48	32.48	32.48	32.48	31.75	-
Mar 01, 2024	32.40	32.40	32.40	32.40	31.67	-
Feb 29, 2024	31.82	31.82	31.82	31.82	31.10	-
Feb 28, 2024	31.88	31.88	31.88	31.88	31.16	-
Feb 27, 2024	31.88	31.88	31.88	31.88	31.16	-
Feb 26, 2024	33.08	33.08	33.08	33.08	32.33	-
Feb 23, 2024	32.93	32.93	32.93	32.93	32.19	-
Feb 22, 2024	32.98	32.98	32.98	32.98	32.23	-
Feb 21, 2024	32.78	32.78	32.78	32.78	32.04	-
Feb 20, 2024	32.86	32.86	32.86	32.86	32.12	-
Feb 19, 2024	33.22	33.22	33.22	33.22	32.47	-
Feb 16, 2024	33.20	33.37	33.20	33.37	32.62	30
Feb 15, 2024	32.16	32.16	32.16	32.16	31.43	-
Feb 14, 2024	31.81	32.36	31.81	32.36	31.63	10
Feb 13, 2024	32.41	32.41	32.41	32.41	31.68	-
Feb 12, 2024	32.07	32.62	32.07	32.62	31.88	20
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,953.80+78.01(+0.36%)

S&P 5005,509.01+33.92(+0.62%)

DOW39,331.85+162.33(+0.41%)

CAD/USD0.7314+0.0003(+0.04%)

CRUDE OIL83.01+0.20(+0.24%)

Bitcoin CAD84,880.05-1,097.31(-1.28%)

Emera Incorporated (C61.F)

S&P/TSX
21,953.80
+78.01(+0.36%)

S&P 500
5,509.01
+33.92(+0.62%)

DOW
39,331.85
+162.33(+0.41%)

CAD/USD
0.7314
+0.0003(+0.04%)

CRUDE OIL
83.01
+0.20(+0.24%)

Bitcoin CAD
84,880.05
-1,097.31(-1.28%)