UK markets close in 5 hours 42 minutes

Embraer SA (EMY.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
22.60+0.40 (+1.80%)
As of 11:02AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202422.6022.6022.6022.6022.60-
24 Apr 202422.8023.0022.2022.2022.2050
23 Apr 202422.8022.8022.8022.8022.80100
22 Apr 202422.4022.8022.4022.8022.8020
19 Apr 202422.6022.8022.6022.8022.8010
18 Apr 202422.8022.8022.6022.8022.80-
17 Apr 202422.8024.0022.8023.4023.4050
16 Apr 202422.6022.6022.0022.0022.00-
15 Apr 202423.4023.4022.6023.4023.40-
12 Apr 202423.8023.8023.6023.6023.6025
11 Apr 202424.0024.0023.0023.0023.00-
10 Apr 202423.8024.0023.8024.0024.00-
09 Apr 202423.6023.6023.6023.6023.60-
08 Apr 202423.4023.6023.4023.4023.40-
05 Apr 202423.6023.8023.6023.6023.60-
04 Apr 202424.0024.2023.6024.2024.20-
03 Apr 202423.8023.8023.6023.6023.60-
02 Apr 202423.8023.8023.6023.8023.80-
28 Mar 202424.4025.2024.4025.0025.00598
27 Mar 202424.6024.6024.4024.4024.40-
26 Mar 202424.8024.8023.8024.6024.60-
25 Mar 202425.2025.2024.2025.0025.004,270
22 Mar 202422.6024.8022.6024.8024.803,000
21 Mar 202423.6023.6022.6022.6022.60-
20 Mar 202423.0024.4023.0023.4023.401,400
19 Mar 202421.6023.2021.6023.2023.20270
18 Mar 202422.4022.4020.8020.8020.80352
15 Mar 202421.6021.6021.2021.6021.60-
14 Mar 202419.5020.6019.5020.6020.6050
13 Mar 202419.2019.7018.3019.6019.60550
12 Mar 202419.3019.3019.1019.1019.10-
11 Mar 202419.6019.8019.3019.3019.30150
08 Mar 202419.4019.5019.2019.5019.50-
07 Mar 202419.7019.9019.6019.6019.60150
06 Mar 202419.7019.8019.2019.3019.3085
05 Mar 202419.8020.0019.6019.9019.90-
04 Mar 202419.0019.4019.0019.1019.10450
01 Mar 202418.0018.9017.9018.9018.90-
29 Feb 202417.6017.9017.3017.9017.90-
28 Feb 202417.6017.6017.4017.4017.40-
27 Feb 202416.7017.0016.7017.0017.00-
26 Feb 202416.7016.9016.7016.9016.90-
23 Feb 202416.8016.8016.8016.8016.80-
22 Feb 202416.7017.1016.6017.1017.10-
21 Feb 202416.9016.9016.7016.7016.70-
20 Feb 202416.7017.1016.7017.1017.10-
19 Feb 202416.7016.7016.7016.7016.70-
16 Feb 202416.8016.8016.7016.7016.70-
15 Feb 202416.9017.2016.8016.9016.90600
14 Feb 202416.3016.6016.2016.6016.60600
13 Feb 202416.7016.7016.7016.7016.70-
12 Feb 202416.7016.8016.7016.8016.80-
09 Feb 202416.2016.8016.2016.7016.70-
08 Feb 202416.0016.0016.0016.0016.00-
07 Feb 202416.3016.4016.2016.4016.40-
06 Feb 202416.6016.7016.5016.7016.70-
05 Feb 202416.5016.8016.5016.8016.80-
02 Feb 202416.8016.8016.4016.4016.40-
01 Feb 202416.9017.0016.9016.9016.90-
31 Jan 202417.0017.0017.0017.0017.00-
30 Jan 202416.6016.6016.5016.5016.50-
29 Jan 202416.6016.7016.4016.5016.50-
26 Jan 202416.8016.9016.8016.9016.90-
25 Jan 202416.8017.0016.7017.0017.00-
24 Jan 202416.6017.0016.5016.9016.90-
23 Jan 202415.9016.2015.9016.1016.10-
22 Jan 202415.8015.9015.8015.9015.90-
19 Jan 202415.6015.6015.5015.5015.50-
18 Jan 202415.7015.7015.6015.7015.70-
17 Jan 202415.8015.9015.8015.9015.90-
16 Jan 202416.2016.3015.8015.8015.80-
15 Jan 202416.2016.2016.2016.2016.20-
12 Jan 202416.2016.3016.1016.1016.10-
11 Jan 202416.6016.6016.6016.6016.60-
10 Jan 202415.9016.1015.9016.1016.10-
09 Jan 202416.1016.1016.1016.1016.10-
08 Jan 202415.8016.0015.8015.9015.90-
05 Jan 202415.7015.8015.7015.8015.80-
04 Jan 202415.9015.9015.9015.9015.90-
03 Jan 202416.1016.2016.1016.2016.20-
02 Jan 202416.6016.6016.4016.4016.40-
29 Dec 202316.7016.7016.6016.6016.60-
28 Dec 202316.7016.7016.7016.7016.70-
27 Dec 202316.8016.8016.8016.8016.80-
22 Dec 202316.6017.1016.6017.1017.10300
21 Dec 202316.6016.8016.6016.8016.80-
20 Dec 202316.9017.0016.7016.9016.90300
19 Dec 202317.3017.3017.0017.1017.10-
18 Dec 202317.5017.5017.2017.2017.20-
15 Dec 202317.6017.6017.5017.6017.60-
14 Dec 202318.0018.1017.8017.9017.90-
13 Dec 202317.8018.0017.8018.0018.00-
12 Dec 202317.7017.8017.6017.6017.60500
11 Dec 202317.2017.5017.2017.5017.50-
08 Dec 202317.4017.4017.4017.4017.40-
07 Dec 202317.4017.4017.3017.4017.40-
06 Dec 202317.3017.3017.3017.3017.30-
05 Dec 202316.9017.3016.9017.3017.30400
04 Dec 202316.9017.3016.9017.3017.30-
01 Dec 202315.9016.8015.8016.8016.801,124
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...