Emerson Electric Co. (EMR.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 07:01PM CEST
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 02, 2024 | 98.38 | 99.20 | 98.38 | 99.20 | 99.20 | 100 |
| Apr 30, 2024 | 102.12 | 102.70 | 102.12 | 102.70 | 102.70 | 200 |
| Apr 29, 2024 | 101.30 | 102.08 | 101.30 | 102.08 | 102.08 | 550 |
| Apr 26, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Apr 25, 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
| Apr 24, 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
| Apr 23, 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | - |
| Apr 22, 2024 | 101.74 | 102.80 | 101.74 | 102.80 | 102.80 | 80 |
| Apr 19, 2024 | 101.68 | 101.78 | 101.68 | 101.78 | 101.78 | 98 |
| Apr 18, 2024 | 102.68 | 103.28 | 102.68 | 103.28 | 103.28 | 20 |
| Apr 17, 2024 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | - |
| Apr 16, 2024 | 104.72 | 104.72 | 104.44 | 104.44 | 104.44 | 255 |
| Apr 15, 2024 | 105.68 | 106.50 | 105.68 | 106.50 | 106.50 | 10 |
| Apr 12, 2024 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | - |
| Apr 11, 2024 | 105.74 | 105.74 | 105.70 | 105.70 | 105.70 | 20 |
| Apr 10, 2024 | 104.88 | 105.86 | 104.88 | 105.86 | 105.86 | 243 |
| Apr 09, 2024 | 105.18 | 105.54 | 104.66 | 104.92 | 104.92 | 258 |
| Apr 08, 2024 | 106.06 | 106.06 | 105.72 | 105.72 | 105.72 | 55 |
| Apr 05, 2024 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - |
| Apr 04, 2024 | 104.40 | 105.44 | 104.40 | 105.44 | 105.44 | 75 |
| Apr 03, 2024 | 104.48 | 105.26 | 104.48 | 105.26 | 105.26 | 110 |
| Apr 02, 2024 | 106.14 | 106.14 | 104.60 | 104.60 | 104.60 | 190 |
| Mar 28, 2024 | 104.50 | 104.80 | 104.50 | 104.80 | 104.80 | 30 |
| Mar 27, 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 25 |
| Mar 26, 2024 | 102.65 | 103.50 | 102.65 | 103.50 | 103.50 | 15 |
| Mar 25, 2024 | 103.40 | 103.85 | 103.25 | 103.80 | 103.80 | 341 |
| Mar 22, 2024 | 103.40 | 104.60 | 103.40 | 104.60 | 104.60 | 20 |
| Mar 21, 2024 | 102.30 | 102.75 | 102.30 | 102.75 | 102.75 | 47 |
| Mar 20, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Mar 19, 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
| Mar 18, 2024 | 101.10 | 102.00 | 100.30 | 102.00 | 102.00 | 1,240 |
| Mar 15, 2024 | 100.95 | 101.85 | 100.95 | 101.85 | 101.85 | 24 |
| Mar 14, 2024 | 100.55 | 101.65 | 100.55 | 101.65 | 101.65 | 55 |
| Mar 13, 2024 | 100.80 | 100.90 | 100.80 | 100.90 | 100.90 | 30 |
| Mar 12, 2024 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | - |
| Mar 11, 2024 | 100.10 | 100.25 | 100.10 | 100.25 | 100.25 | 500 |
| Mar 08, 2024 | 100.35 | 101.20 | 100.35 | 101.20 | 101.20 | 50 |
| Mar 07, 2024 | 100.20 | 101.60 | 100.20 | 100.85 | 100.85 | 233 |
| Mar 06, 2024 | 100.00 | 100.30 | 100.00 | 100.30 | 100.30 | 21 |
| Mar 05, 2024 | 100.45 | 101.15 | 100.45 | 100.80 | 100.80 | 430 |
| Mar 04, 2024 | 99.96 | 100.75 | 99.96 | 100.75 | 100.75 | 225 |
| Mar 01, 2024 | 98.62 | 99.62 | 98.62 | 99.62 | 99.62 | 130 |
| Feb 29, 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | - |
| Feb 28, 2024 | 97.56 | 97.56 | 97.08 | 97.08 | 97.08 | 50 |
| Feb 27, 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | 50 |
| Feb 26, 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | 6 |
| Feb 23, 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | - |
| Feb 22, 2024 | 96.66 | 96.66 | 96.54 | 96.54 | 96.54 | 100 |
| Feb 21, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| Feb 20, 2024 | 97.92 | 98.04 | 97.92 | 98.04 | 98.04 | 15 |
| Feb 19, 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
| Feb 16, 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
| Feb 15, 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
| Feb 15, 2024 | 0.525 Dividend | |||||
| Feb 14, 2024 | 97.28 | 97.28 | 97.28 | 97.28 | 96.75 | - |
| Feb 13, 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 95.88 | - |
| Feb 12, 2024 | 95.08 | 95.88 | 95.08 | 95.72 | 95.20 | 403 |
| Feb 09, 2024 | 94.58 | 95.46 | 94.58 | 95.46 | 94.94 | 286 |
| Feb 08, 2024 | 96.18 | 96.54 | 95.74 | 95.74 | 95.22 | 2,600 |
| Feb 07, 2024 | 87.26 | 92.34 | 87.26 | 92.34 | 91.84 | 407 |
| Feb 06, 2024 | 86.50 | 87.22 | 86.50 | 86.52 | 86.05 | 50 |
| Feb 05, 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 86.65 | - |
| Feb 02, 2024 | 85.90 | 86.56 | 85.90 | 86.56 | 86.09 | 42 |
| Feb 01, 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 84.20 | - |
| Jan 31, 2024 | 87.24 | 87.44 | 86.78 | 86.78 | 86.31 | 290 |
| Jan 30, 2024 | 87.34 | 88.02 | 87.14 | 87.14 | 86.67 | 58 |
| Jan 29, 2024 | 88.00 | 88.00 | 87.44 | 87.44 | 86.97 | 71 |
| Jan 26, 2024 | 88.20 | 88.20 | 88.16 | 88.16 | 87.68 | 100 |
| Jan 25, 2024 | 86.58 | 88.30 | 86.58 | 88.30 | 87.82 | 90 |
| Jan 24, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.43 | - |
| Jan 23, 2024 | 87.72 | 88.70 | 87.72 | 88.70 | 88.22 | 32 |
| Jan 22, 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.31 | - |
| Jan 19, 2024 | 85.72 | 86.62 | 85.72 | 86.62 | 86.15 | 87 |
| Jan 18, 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 83.96 | - |
| Jan 17, 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 84.98 | - |
| Jan 16, 2024 | 86.36 | 87.40 | 86.36 | 87.40 | 86.93 | 12 |
| Jan 15, 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 85.64 | - |
| Jan 12, 2024 | 86.02 | 86.10 | 86.02 | 86.10 | 85.64 | 100 |
| Jan 11, 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 85.64 | - |
| Jan 10, 2024 | 86.14 | 86.18 | 86.14 | 86.18 | 85.71 | 395 |
| Jan 09, 2024 | 87.00 | 87.00 | 86.94 | 86.94 | 86.47 | 10 |
| Jan 08, 2024 | 86.58 | 87.00 | 86.54 | 87.00 | 86.53 | 78 |
| Jan 05, 2024 | 86.62 | 87.44 | 86.62 | 87.24 | 86.77 | 30 |
| Jan 04, 2024 | 86.40 | 86.92 | 86.40 | 86.92 | 86.45 | 80 |
| Jan 03, 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 86.59 | - |
| Jan 02, 2024 | 87.98 | 88.00 | 87.70 | 87.70 | 87.23 | 157 |
| Dec 29, 2023 | 87.76 | 87.76 | 87.76 | 87.76 | 87.29 | - |
| Dec 28, 2023 | 87.48 | 87.48 | 87.48 | 87.48 | 87.01 | - |
| Dec 27, 2023 | 88.48 | 88.48 | 88.48 | 88.48 | 88.00 | 60 |
| Dec 22, 2023 | 86.42 | 86.42 | 86.42 | 86.42 | 85.95 | - |
| Dec 21, 2023 | 86.38 | 86.38 | 86.38 | 86.38 | 85.91 | - |
| Dec 20, 2023 | 87.06 | 87.06 | 87.06 | 87.06 | 86.59 | - |
| Dec 19, 2023 | 87.56 | 87.56 | 87.56 | 87.56 | 87.09 | - |
| Dec 18, 2023 | 87.44 | 87.86 | 87.44 | 87.86 | 87.39 | 100 |
| Dec 15, 2023 | 87.66 | 88.60 | 87.66 | 88.02 | 87.54 | 50 |
| Dec 14, 2023 | 84.14 | 84.14 | 84.14 | 84.14 | 83.69 | - |
| Dec 13, 2023 | 83.52 | 84.44 | 83.52 | 84.44 | 83.98 | 12 |
| Dec 12, 2023 | 82.94 | 83.88 | 82.94 | 83.88 | 83.43 | 2 |
| Dec 11, 2023 | 82.88 | 82.88 | 82.88 | 82.88 | 82.43 | - |
| Dec 08, 2023 | 81.92 | 82.30 | 81.92 | 82.30 | 81.86 | 75 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.