Emera Inc (C61.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

31.62

-0.02

(-0.06%)

As of 10:04AM CEST. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	31.94	31.94	31.60	31.62	31.62	-
May 02, 2024	31.56	31.78	31.56	31.64	31.64	-
Apr 30, 2024	31.72	31.74	31.37	31.51	31.51	-
Apr 30, 2024	0.7175 Dividend
Apr 29, 2024	31.72	31.96	31.72	31.82	31.10	-
Apr 26, 2024	31.51	31.75	31.50	31.62	30.91	-
Apr 25, 2024	31.61	31.70	31.36	31.41	30.70	-
Apr 24, 2024	31.90	31.92	31.68	31.68	30.97	-
Apr 23, 2024	31.89	32.08	31.80	32.08	31.36	-
Apr 22, 2024	31.93	32.09	31.92	31.92	31.20	-
Apr 19, 2024	31.42	31.94	31.42	31.77	31.05	-
Apr 18, 2024	31.55	31.64	31.39	31.58	30.87	-
Apr 17, 2024	31.53	31.72	30.97	30.97	30.27	-
Apr 16, 2024	31.81	31.98	31.18	31.51	30.80	200
Apr 15, 2024	32.12	32.39	31.67	31.67	30.96	-
Apr 12, 2024	32.21	32.60	32.15	32.15	31.43	-
Apr 11, 2024	32.21	32.51	31.95	32.16	31.43	-
Apr 10, 2024	32.31	32.44	32.00	32.09	31.37	-
Apr 09, 2024	32.14	32.25	32.14	32.17	31.44	-
Apr 08, 2024	32.06	32.17	31.85	32.03	31.31	-
Apr 05, 2024	32.00	32.08	31.78	31.78	31.06	-
Apr 04, 2024	32.09	32.19	32.09	32.14	31.42	-
Apr 03, 2024	31.93	32.06	31.93	32.01	31.29	-
Apr 02, 2024	32.35	32.48	32.35	32.36	31.63	-
Mar 28, 2024	32.33	32.46	32.26	32.26	31.53	-
Mar 27, 2024	32.04	32.26	32.04	32.14	31.42	-
Mar 26, 2024	32.08	32.12	32.00	32.08	31.36	-
Mar 25, 2024	32.29	32.32	32.07	32.07	31.35	-
Mar 22, 2024	32.48	32.50	32.35	32.36	31.63	-
Mar 21, 2024	32.52	32.56	32.39	32.49	31.76	-
Mar 20, 2024	32.05	32.29	32.05	32.18	31.45	-
Mar 19, 2024	32.23	32.31	32.04	32.04	31.32	-
Mar 18, 2024	32.36	32.38	32.16	32.23	31.50	-
Mar 15, 2024	32.16	32.20	32.03	32.03	31.31	-
Mar 14, 2024	32.68	32.68	32.15	32.15	31.43	-
Mar 13, 2024	33.10	33.15	32.62	32.62	31.88	-
Mar 12, 2024	33.15	33.16	32.94	33.03	32.29	-
Mar 11, 2024	32.98	33.00	32.90	32.95	32.21	-
Mar 08, 2024	33.03	33.07	32.93	33.01	32.27	-
Mar 07, 2024	32.64	33.03	32.64	33.03	32.29	-
Mar 06, 2024	32.56	32.87	32.53	32.58	31.85	-
Mar 05, 2024	32.41	32.84	32.41	32.76	32.02	-
Mar 04, 2024	32.48	32.55	32.27	32.55	31.82	-
Mar 01, 2024	32.39	32.43	32.34	32.37	31.64	-
Feb 29, 2024	31.82	32.13	31.82	32.13	31.41	-
Feb 28, 2024	31.88	31.99	31.88	31.88	31.16	65
Feb 27, 2024	31.88	32.13	31.88	32.13	31.41	-
Feb 26, 2024	33.09	33.13	33.09	33.13	32.38	-
Feb 23, 2024	32.93	33.21	32.91	33.09	32.34	-
Feb 22, 2024	32.99	33.06	32.81	32.81	32.07	-
Feb 21, 2024	32.78	32.79	32.78	32.79	32.05	-
Feb 20, 2024	32.96	33.21	32.74	33.21	32.46	-
Feb 19, 2024	33.22	33.32	33.22	33.32	32.57	-
Feb 16, 2024	33.20	33.40	33.16	33.23	32.48	-
Feb 15, 2024	32.16	32.78	32.16	32.75	32.01	-
Feb 14, 2024	31.81	32.28	31.81	32.28	31.55	-
Feb 13, 2024	32.41	32.47	32.41	32.45	31.72	-
Feb 12, 2024	32.06	32.68	32.06	32.68	31.94	160
Feb 09, 2024	32.04	32.24	32.03	32.03	31.31	-
Feb 08, 2024	32.65	32.76	32.10	32.10	31.38	-
Feb 07, 2024	33.16	33.26	32.54	32.54	31.81	-
Feb 06, 2024	32.71	33.07	32.71	33.07	32.32	-
Feb 05, 2024	33.18	33.27	32.59	32.67	31.93	-
Feb 02, 2024	32.98	33.12	32.63	32.63	31.89	-
Feb 01, 2024	32.62	32.72	32.62	32.64	31.90	-
Jan 31, 2024	33.00	33.04	33.00	33.04	32.29	-
Jan 31, 2024	0.7175 Dividend
Jan 30, 2024	33.63	33.63	33.40	33.40	31.95	-
Jan 29, 2024	33.36	33.53	33.36	33.45	31.99	-
Jan 26, 2024	33.29	33.46	33.29	33.40	31.95	-
Jan 25, 2024	32.75	33.12	32.75	33.11	31.67	-
Jan 24, 2024	32.84	32.89	32.66	32.66	31.24	-
Jan 23, 2024	33.14	33.41	32.90	32.91	31.48	-
Jan 22, 2024	33.60	33.82	33.23	33.23	31.78	-
Jan 19, 2024	33.41	33.60	33.41	33.60	32.14	65
Jan 18, 2024	33.76	33.85	33.41	33.52	32.06	-
Jan 17, 2024	34.51	34.55	33.74	33.76	32.29	-
Jan 16, 2024	34.70	34.98	34.66	34.69	33.18	-
Jan 15, 2024	34.74	34.74	34.61	34.65	33.14	-
Jan 12, 2024	34.67	35.01	34.67	34.88	33.36	-
Jan 11, 2024	35.04	35.15	34.68	34.68	33.17	-
Jan 10, 2024	34.91	35.20	34.91	34.98	33.46	-
Jan 09, 2024	35.05	35.15	35.04	35.04	33.51	-
Jan 08, 2024	34.52	35.22	34.52	35.18	33.65	15
Jan 05, 2024	34.70	34.76	34.48	34.48	32.98	-
Jan 04, 2024	34.73	34.88	34.44	34.82	33.30	-
Jan 03, 2024	34.57	34.77	34.57	34.71	33.20	-
Jan 02, 2024	34.44	34.92	34.23	34.88	33.36	-
Dec 29, 2023	34.07	34.33	34.07	34.33	32.84	-
Dec 28, 2023	33.80	34.12	33.72	34.12	32.63	50
Dec 27, 2023	33.83	33.90	33.70	33.83	32.36	30
Dec 22, 2023	33.28	33.63	33.28	33.63	32.17	-
Dec 21, 2023	33.35	33.49	33.35	33.49	32.03	-
Dec 20, 2023	33.92	33.92	33.92	33.92	32.44	-
Dec 19, 2023	33.57	33.89	33.57	33.89	32.41	-
Dec 18, 2023	33.88	33.97	33.66	33.66	32.19	-
Dec 15, 2023	34.06	34.34	33.96	33.96	32.48	700
Dec 14, 2023	33.88	34.02	33.88	33.94	32.46	-
Dec 13, 2023	32.68	33.12	32.68	33.11	31.67	-
Dec 12, 2023	33.35	33.35	32.32	32.66	31.24	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7320+0.0006(+0.08%)

CRUDE OIL78.97+0.02(+0.03%)

Bitcoin CAD81,122.10+2,091.70(+2.65%)

Emera Inc (C61.SG)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7320
+0.0006(+0.08%)

CRUDE OIL
78.97
+0.02(+0.03%)

Bitcoin CAD
81,122.10
+2,091.70(+2.65%)