UK markets closed

Emerson Electric Co (EMR.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
100.60+0.04 (+0.04%)
At close: 07:31PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024100.50100.74100.50100.60100.60-
20 Jun 2024100.76101.02100.56100.56100.56-
19 Jun 2024100.66100.72100.50100.50100.50-
18 Jun 202499.87100.3299.25100.32100.3250
17 Jun 202499.0999.0998.4199.0499.04-
14 Jun 2024100.68100.6899.0099.0099.00-
13 Jun 202499.90100.4699.52100.46100.46-
12 Jun 202499.8699.8999.3999.3999.39-
11 Jun 2024100.48100.7499.7399.8899.88-
10 Jun 202499.97101.1099.83100.40100.40-
07 Jun 202497.9599.0497.7699.0499.04-
06 Jun 202499.5499.8397.1897.1897.18-
05 Jun 202498.0799.3198.0099.3199.31-
04 Jun 202499.5099.7498.2098.2098.20-
03 Jun 2024103.26104.06100.24100.24100.24-
31 May 2024102.02102.04100.98101.24101.24-
30 May 2024101.98102.20101.70101.92101.92-
29 May 2024102.46102.56101.44102.12102.12-
28 May 2024104.12104.12103.36103.36103.36-
27 May 2024104.06104.16103.90104.16104.16-
24 May 2024103.66104.32103.54104.32104.32-
23 May 2024105.60105.60104.38104.38104.38-
22 May 2024104.30105.02104.18105.02105.02-
21 May 2024104.50104.54104.50104.54104.54-
20 May 2024103.86105.12103.86104.88104.88-
17 May 2024103.46103.84103.12103.12103.12-
16 May 2024104.64104.76103.72103.72103.72-
16 May 20240.525 Dividend
15 May 2024105.24105.66105.10105.10104.57-
14 May 2024106.02106.02105.24105.24104.71-
13 May 2024106.90107.58106.28106.28105.75-
10 May 2024107.22107.60107.22107.26106.72-
09 May 2024104.90106.92104.84106.50105.97-
08 May 202499.60103.0299.60103.02102.51-
07 May 202498.3999.4698.3699.4698.96-
06 May 202498.88100.0297.8597.8597.36500
03 May 202499.3199.3198.5998.5998.10-
02 May 202498.3599.0098.3599.0098.51-
30 Apr 2024102.10103.10100.66100.66100.161,000
29 Apr 2024101.28102.92101.28102.60102.09-
26 Apr 2024101.98103.10101.76103.10102.58-
25 Apr 2024101.72101.72101.20101.58101.07-
24 Apr 2024102.28102.48101.94101.94101.43-
23 Apr 2024101.58102.80101.32102.56102.05-
22 Apr 2024101.70102.44101.70102.28101.77-
19 Apr 2024101.66102.46101.66102.06101.55-
18 Apr 2024102.66103.20102.30102.30101.79-
17 Apr 2024104.52104.80103.06103.06102.55-
16 Apr 2024104.64105.00104.16104.48103.96-
15 Apr 2024105.66106.40105.24105.24104.71-
12 Apr 2024105.64106.32105.22105.22104.69-
11 Apr 2024105.72106.00105.46106.00105.47-
10 Apr 2024104.86105.66104.86105.66105.13-
09 Apr 2024105.16105.16104.58104.82104.30-
08 Apr 2024105.20105.56105.20105.36104.83-
05 Apr 2024104.10105.34104.10105.34104.81-
04 Apr 2024104.38105.26104.34105.18104.65-
03 Apr 2024104.48105.40104.48104.60104.08-
02 Apr 2024105.30105.30104.52104.68104.16-
28 Mar 2024104.45105.00104.45104.65104.13-
27 Mar 2024103.15104.05103.05104.05103.53-
26 Mar 2024102.60102.80102.60102.80102.29-
25 Mar 2024103.35103.50103.00103.10102.58-
22 Mar 2024103.35104.00103.35104.00103.48-
21 Mar 2024102.25104.00102.25103.85103.33-
20 Mar 2024101.95102.50101.95102.40101.89-
19 Mar 2024101.60102.20101.60102.05101.54-
18 Mar 2024101.05102.45100.25102.45101.94-
15 Mar 2024100.95101.30100.65100.65100.15-
14 Mar 2024100.45101.40100.45101.40100.89-
13 Mar 2024100.75101.15100.70100.70100.20-
12 Mar 202499.90100.7599.72100.75100.25-
11 Mar 2024100.15100.5599.4699.8699.36-
08 Mar 2024100.30100.85100.30100.85100.35-
07 Mar 2024100.10101.20100.05100.65100.15-
06 Mar 2024100.00101.1099.56101.10100.59-
05 Mar 2024100.25100.45100.15100.4599.9540
04 Mar 202499.16100.6099.14100.60100.10-
01 Mar 202498.6099.7098.3699.7099.20-
29 Feb 202496.9498.8096.7298.8098.31-
28 Feb 202497.5497.6897.0097.1096.61-
27 Feb 202497.4097.6097.3297.3296.83-
26 Feb 202497.7097.7097.1697.6297.13-
23 Feb 202496.9497.6896.8497.6497.15-
22 Feb 202496.6297.4896.6297.2696.77-
21 Feb 202496.4896.7296.1496.1495.66-
20 Feb 202497.9097.9096.7296.7296.24-
19 Feb 202498.1498.2298.0498.0497.55-
16 Feb 202497.7299.0097.7299.0098.51-
15 Feb 202498.2498.2898.0898.0897.59-
15 Feb 20240.525 Dividend
14 Feb 202497.3299.2297.2298.4697.45-
13 Feb 202496.3496.9496.2096.9495.94-
12 Feb 202495.0696.2495.0696.2495.25-
09 Feb 202494.5695.2694.5495.2694.28-
08 Feb 202496.1696.2094.8494.8493.86-
07 Feb 202487.2497.2286.9697.2296.22-
06 Feb 202486.5087.2086.4887.2086.30-
05 Feb 202487.1087.1085.9886.4285.53-
02 Feb 202485.8886.8485.8086.8485.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...