UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.57 +0.58 (+0.73%) GOLD FUTURES
2,346.30 +24.00 (+1.03%) DOW
39,386.83 +330.44 (+0.85%) Bitcoin GBP
49,782.29 -22.62 (-0.05%)
Embraer S.A. (EMY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 07:18PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 23.60 | 25.40 | 23.00 | 25.40 | 25.40 | 75 |
| 08 May 2024 | 23.80 | 25.80 | 23.80 | 25.80 | 25.80 | 10 |
| 07 May 2024 | 24.00 | 25.80 | 23.80 | 25.80 | 25.80 | 90 |
| 06 May 2024 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | - |
| 03 May 2024 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | - |
| 02 May 2024 | 25.20 | 25.20 | 23.40 | 23.80 | 23.80 | 5 |
| 30 Apr 2024 | 23.80 | 23.80 | 23.20 | 23.20 | 23.20 | - |
| 29 Apr 2024 | 23.80 | 23.80 | 23.20 | 23.20 | 23.20 | - |
| 26 Apr 2024 | 22.40 | 24.00 | 22.40 | 24.00 | 24.00 | 87 |
| 25 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 24 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 23 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 22 Apr 2024 | 23.40 | 23.60 | 22.00 | 23.60 | 23.60 | 222 |
| 19 Apr 2024 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | 220 |
| 18 Apr 2024 | 22.00 | 23.80 | 21.80 | 23.80 | 23.80 | 123 |
| 17 Apr 2024 | 23.00 | 24.20 | 23.00 | 23.00 | 23.00 | 320 |
| 16 Apr 2024 | 21.80 | 21.80 | 21.00 | 21.00 | 21.00 | 100 |
| 15 Apr 2024 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - |
| 12 Apr 2024 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | - |
| 11 Apr 2024 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | - |
| 10 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 135 |
| 09 Apr 2024 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | - |
| 08 Apr 2024 | 22.60 | 24.60 | 22.20 | 22.20 | 22.20 | 100 |
| 05 Apr 2024 | 22.60 | 23.00 | 22.60 | 22.60 | 22.60 | 300 |
| 04 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 03 Apr 2024 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | - |
| 02 Apr 2024 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | 70 |
| 28 Mar 2024 | 24.20 | 25.20 | 23.60 | 25.20 | 25.20 | 539 |
| 27 Mar 2024 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | - |
| 26 Mar 2024 | 24.00 | 25.20 | 23.20 | 25.20 | 25.20 | 1,012 |
| 25 Mar 2024 | 25.60 | 25.80 | 23.60 | 25.80 | 25.80 | 450 |
| 22 Mar 2024 | 22.20 | 25.80 | 22.20 | 25.80 | 25.80 | 400 |
| 21 Mar 2024 | 22.80 | 23.80 | 22.20 | 22.20 | 22.20 | 580 |
| 20 Mar 2024 | 22.00 | 25.00 | 22.00 | 25.00 | 25.00 | 246 |
| 19 Mar 2024 | 20.80 | 21.60 | 20.80 | 21.60 | 21.60 | - |
| 18 Mar 2024 | 20.60 | 23.00 | 20.00 | 21.60 | 21.60 | 2,345 |
| 15 Mar 2024 | 21.20 | 22.20 | 20.80 | 22.00 | 22.00 | 230 |
| 14 Mar 2024 | 18.80 | 21.60 | 18.80 | 20.60 | 20.60 | 4,270 |
| 13 Mar 2024 | 18.60 | 19.90 | 18.60 | 19.50 | 19.50 | 10 |
| 12 Mar 2024 | 18.70 | 18.70 | 18.40 | 18.40 | 18.40 | - |
| 11 Mar 2024 | 18.80 | 18.80 | 18.40 | 18.40 | 18.40 | - |
| 08 Mar 2024 | 18.90 | 18.90 | 18.60 | 18.60 | 18.60 | - |
| 07 Mar 2024 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | - |
| 06 Mar 2024 | 21.00 | 21.00 | 18.60 | 18.60 | 18.60 | 150 |
| 05 Mar 2024 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 20 |
| 04 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 01 Mar 2024 | 17.20 | 19.00 | 17.20 | 18.80 | 18.80 | 500 |
| 29 Feb 2024 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | - |
| 28 Feb 2024 | 16.80 | 18.40 | 16.70 | 16.70 | 16.70 | 20 |
| 27 Feb 2024 | 16.10 | 16.40 | 16.10 | 16.30 | 16.30 | 183 |
| 26 Feb 2024 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | - |
| 23 Feb 2024 | 16.20 | 17.70 | 16.10 | 16.20 | 16.20 | 10 |
| 22 Feb 2024 | 16.00 | 17.50 | 16.00 | 16.30 | 16.30 | 14 |
| 21 Feb 2024 | 16.30 | 16.40 | 16.20 | 16.20 | 16.20 | - |
| 20 Feb 2024 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | - |
| 19 Feb 2024 | 18.00 | 18.00 | 16.70 | 16.70 | 16.70 | 600 |
| 16 Feb 2024 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | - |
| 15 Feb 2024 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | - |
| 14 Feb 2024 | 15.80 | 17.50 | 15.80 | 17.50 | 17.50 | 65 |
| 13 Feb 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | - |
| 12 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 09 Feb 2024 | 15.60 | 16.40 | 15.60 | 16.40 | 16.40 | - |
| 08 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 07 Feb 2024 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | - |
| 06 Feb 2024 | 16.10 | 16.20 | 16.10 | 16.10 | 16.10 | - |
| 05 Feb 2024 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | - |
| 02 Feb 2024 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | - |
| 01 Feb 2024 | 16.30 | 16.40 | 16.20 | 16.40 | 16.40 | 20 |
| 31 Jan 2024 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | - |
| 30 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 29 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 111 |
| 26 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 25 Jan 2024 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 300 |
| 24 Jan 2024 | 16.00 | 17.40 | 16.00 | 17.40 | 17.40 | 10 |
| 23 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 22 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 19 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 100 |
| 18 Jan 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 17 Jan 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 16 Jan 2024 | 15.70 | 16.90 | 15.70 | 16.90 | 16.90 | 10 |
| 15 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 12 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 11 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 10 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 09 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 08 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 05 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 04 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 03 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 02 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 29 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 250 |
| 28 Dec 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 27 Dec 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 22 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 21 Dec 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 20 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 19 Dec 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 18 Dec 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 15 Dec 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 14 Dec 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.