UK markets open in 17 minutes

Emera Incorporated (C61.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
30.84-0.06 (-0.19%)
As of 08:00AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202430.8430.8430.8430.8430.8427
27 Jun 202430.9030.9030.9030.9030.90-
26 Jun 202431.1931.1931.1931.1931.19-
25 Jun 202431.3331.3331.3331.3331.33-
24 Jun 202430.3830.3830.3830.3830.38-
21 Jun 202430.3430.3430.3430.3430.34-
20 Jun 202430.4530.4530.4530.4530.4527
19 Jun 202430.6830.6830.6830.6830.68-
18 Jun 202430.9230.9230.9230.9230.92-
17 Jun 202431.0831.0831.0831.0831.08-
14 Jun 202431.4031.4031.4031.4031.40-
13 Jun 202431.1831.1831.1831.1831.18-
12 Jun 202431.8131.8131.8131.8131.81-
11 Jun 202431.8831.8831.8831.8831.88-
10 Jun 202432.0332.0332.0332.0332.03-
07 Jun 202431.8531.8531.8531.8531.85-
06 Jun 202431.7831.7831.7831.7831.78-
05 Jun 202432.0132.0132.0132.0132.01-
04 Jun 202432.0132.0132.0132.0132.01-
03 Jun 202432.0632.0632.0632.0632.06-
31 May 202431.5331.5331.5331.5331.53-
30 May 202430.8830.8830.8830.8830.88-
29 May 202431.9231.9231.9231.9231.92-
28 May 202432.6332.6332.6332.6332.63-
27 May 202432.8432.8432.8432.8432.84-
24 May 202432.9432.9432.9432.9432.94-
23 May 202433.4333.4333.4333.4333.43-
22 May 202433.6333.6333.6333.6333.63-
21 May 202433.7033.7033.7033.7033.70-
20 May 202433.9833.9833.9833.9833.98-
17 May 202433.7833.7833.7833.7833.78-
16 May 202433.2433.2433.2433.2433.24-
15 May 202433.0233.0233.0233.0233.02-
14 May 202432.4132.4132.4132.4132.41-
13 May 202432.8832.8832.8832.8832.88-
10 May 202432.7432.7432.7432.7432.74-
09 May 202432.5432.5432.5432.5432.54-
08 May 202432.2032.2032.2032.2032.20-
07 May 202432.2632.2632.2632.2632.26-
06 May 202431.8131.8131.8131.8131.81-
03 May 202431.9431.9431.9431.9431.94-
02 May 202431.5031.8431.5031.8431.846
30 Apr 202431.3331.3331.3331.3331.33-
30 Apr 20240.7175 Dividend
29 Apr 202431.7331.7331.7331.7331.01-
26 Apr 202431.5131.5131.5131.5130.80-
25 Apr 202431.6031.6031.6031.6030.89-
24 Apr 202431.9031.9031.9031.9031.18-
23 Apr 202431.8931.8931.8931.8931.17-
22 Apr 202431.9131.9131.9131.9131.19-
19 Apr 202431.4231.4231.4231.4230.71-
18 Apr 202431.5531.5531.5531.5530.84-
17 Apr 202431.5531.6931.5531.6930.9730
16 Apr 202431.7331.7331.7331.7331.01-
15 Apr 202432.1232.1232.1232.1231.39-
12 Apr 202432.2332.2332.2332.2331.50-
11 Apr 202432.2332.2332.2332.2331.50-
10 Apr 202432.3132.3132.3032.3031.57-
09 Apr 202432.1432.1432.1432.1431.41-
08 Apr 202432.0732.0732.0732.0731.34-
05 Apr 202431.9931.9931.9931.9931.27-
04 Apr 202432.0932.0932.0932.0931.36-
03 Apr 202431.9332.0531.9332.0531.33400
02 Apr 202432.3732.3732.3732.3731.64-
28 Mar 202432.3332.3332.3332.3331.60-
27 Mar 202432.0432.0432.0432.0431.32-
26 Mar 202432.0932.0932.0932.0931.36-
25 Mar 202432.3032.3032.3032.3031.57-
22 Mar 202432.4932.4932.4932.4931.76-
21 Mar 202432.5232.5232.5232.5231.78-
20 Mar 202432.0532.0532.0532.0531.33-
19 Mar 202432.2332.2332.2332.2331.50-
18 Mar 202432.3332.3332.3332.3331.60-
15 Mar 202432.1632.1632.1632.1631.43-
14 Mar 202432.6932.8532.6932.8532.1190
13 Mar 202433.1033.1033.1033.1032.35-
12 Mar 202433.1533.1533.1533.1532.40-
11 Mar 202433.0033.0033.0033.0032.25-
08 Mar 202433.0333.0333.0333.0332.28-
07 Mar 202432.6432.6432.6432.6431.90-
06 Mar 202432.5732.7732.5732.7732.03150
05 Mar 202432.4432.4432.4432.4431.71-
04 Mar 202432.4832.4832.4832.4831.75-
01 Mar 202432.4032.4032.4032.4031.67-
29 Feb 202431.8231.8231.8231.8231.10-
28 Feb 202431.8831.8831.8831.8831.16-
27 Feb 202431.8831.8831.8831.8831.16-
26 Feb 202433.0833.0833.0833.0832.33-
23 Feb 202432.9332.9332.9332.9332.19-
22 Feb 202432.9832.9832.9832.9832.23-
21 Feb 202432.7832.7832.7832.7832.04-
20 Feb 202432.8632.8632.8632.8632.12-
19 Feb 202433.2233.2233.2233.2232.47-
16 Feb 202433.2033.3733.2033.3732.6230
15 Feb 202432.1632.1632.1632.1631.43-
14 Feb 202431.8132.3631.8132.3631.6310
13 Feb 202432.4132.4132.4132.4131.68-
12 Feb 202432.0732.6232.0732.6231.8820
09 Feb 202432.0432.0432.0432.0431.32-
08 Feb 202432.6532.6532.6532.6531.91-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...