Emerson Electric Co. (ETR:EMR)
Germany · Delayed Price · Currency is EUR 114.84
+1.78 (1.57%)
At close: Dec 22, 2025
Emerson Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 112.84 | 113.06 | 112.84 | 113.06 | 113.06 | -0.74% | 62 |
| Dec 18, 2025 | 113.20 | 113.90 | 112.16 | 113.90 | 113.90 | -0.85% | 22 |
| Dec 16, 2025 | 114.88 | 114.88 | 114.88 | 114.88 | 114.88 | -1.53% | - |
| Dec 15, 2025 | 117.00 | 117.24 | 116.66 | 116.66 | 116.66 | -0.15% | 177 |
| Dec 12, 2025 | 119.54 | 119.54 | 116.84 | 116.84 | 116.84 | -1.45% | 167 |
| Dec 11, 2025 | 117.44 | 118.56 | 117.24 | 118.56 | 118.56 | 2.05% | 230 |
| Dec 10, 2025 | 115.20 | 116.26 | 114.46 | 116.18 | 116.18 | -1.07% | 209 |
| Dec 9, 2025 | 117.66 | 117.66 | 116.44 | 117.44 | 117.44 | -0.34% | 280 |
| Dec 8, 2025 | 117.84 | 117.84 | 117.84 | 117.84 | 117.84 | -0.36% | - |
| Dec 5, 2025 | 116.98 | 118.26 | 116.98 | 118.26 | 118.26 | 1.16% | 10 |
| Dec 4, 2025 | 117.00 | 117.00 | 116.90 | 116.90 | 116.90 | 2.35% | 145 |
| Dec 3, 2025 | 112.64 | 114.22 | 111.86 | 114.22 | 114.22 | 0.95% | 191 |
| Dec 2, 2025 | 113.14 | 113.14 | 113.14 | 113.14 | 113.14 | -1.29% | - |
| Dec 1, 2025 | 114.62 | 114.62 | 114.62 | 114.62 | 114.62 | -0.59% | - |
| Nov 28, 2025 | 114.46 | 115.30 | 113.62 | 115.30 | 115.30 | 1.73% | 19 |
| Nov 27, 2025 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | -0.39% | - |
| Nov 26, 2025 | 113.92 | 113.92 | 113.78 | 113.78 | 113.78 | 0.05% | 40 |
| Nov 25, 2025 | 111.40 | 113.72 | 110.88 | 113.72 | 113.72 | 1.08% | 667 |
| Nov 24, 2025 | 113.16 | 113.16 | 111.18 | 112.50 | 112.50 | 1.33% | 279 |
| Nov 21, 2025 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | 0.73% | - |
| Nov 20, 2025 | 112.62 | 112.62 | 110.22 | 110.22 | 110.22 | 0.44% | 9 |
| Nov 19, 2025 | 111.00 | 111.00 | 108.30 | 109.74 | 109.74 | -0.16% | 34 |
| Nov 18, 2025 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | -1.35% | - |
| Nov 17, 2025 | 111.42 | 111.42 | 111.42 | 111.42 | 111.42 | 0.36% | - |
| Nov 14, 2025 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | -0.27% | - |
| Nov 13, 2025 | 111.32 | 111.32 | 111.32 | 111.32 | 110.84 | 0.27% | - |
| Nov 12, 2025 | 111.02 | 111.02 | 111.02 | 111.02 | 110.54 | -1.19% | 112 |
| Nov 11, 2025 | 113.28 | 113.28 | 111.52 | 112.36 | 111.88 | -3.10% | 2 |
| Nov 10, 2025 | 115.96 | 115.96 | 115.96 | 115.96 | 115.46 | -3.75% | 21 |
| Nov 4, 2025 | 121.20 | 121.20 | 120.48 | 120.48 | 119.96 | -0.76% | 26 |
| Nov 3, 2025 | 120.18 | 121.40 | 120.02 | 121.40 | 120.88 | 1.23% | 10 |
| Oct 31, 2025 | 119.62 | 119.92 | 117.28 | 119.92 | 119.41 | 0.08% | 56 |
| Oct 30, 2025 | 119.82 | 119.82 | 119.82 | 119.82 | 119.31 | 1.68% | 48 |
| Oct 29, 2025 | 117.84 | 117.84 | 117.84 | 117.84 | 117.34 | 1.83% | - |
| Oct 28, 2025 | 114.28 | 116.06 | 114.26 | 115.72 | 115.22 | 0.45% | 368 |
| Oct 27, 2025 | 114.98 | 115.20 | 114.66 | 115.20 | 114.71 | 0.23% | 23 |
| Oct 24, 2025 | 114.94 | 114.94 | 114.94 | 114.94 | 114.45 | 1.63% | - |
| Oct 23, 2025 | 113.10 | 113.10 | 113.10 | 113.10 | 112.62 | 0.52% | - |
| Oct 22, 2025 | 112.52 | 112.52 | 112.52 | 112.52 | 112.04 | -1.63% | - |
| Oct 21, 2025 | 112.26 | 114.38 | 111.60 | 114.38 | 113.89 | 2.86% | 47 |
| Oct 20, 2025 | 111.94 | 112.04 | 110.52 | 111.20 | 110.72 | 0.51% | 205 |
| Oct 17, 2025 | 108.42 | 110.98 | 108.42 | 110.64 | 110.17 | -0.70% | 62 |
| Oct 16, 2025 | 111.90 | 111.90 | 111.42 | 111.42 | 110.94 | -0.78% | 91 |
| Oct 15, 2025 | 112.90 | 112.90 | 112.30 | 112.30 | 111.82 | 0.14% | 4 |
| Oct 14, 2025 | 112.14 | 112.14 | 112.14 | 112.14 | 111.66 | 0.41% | - |
| Oct 13, 2025 | 111.58 | 111.68 | 111.04 | 111.68 | 111.20 | -2.38% | 9 |
| Oct 10, 2025 | 113.76 | 114.40 | 113.76 | 114.40 | 113.91 | 0.35% | 2 |
| Oct 9, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.51 | -0.45% | - |
| Oct 8, 2025 | 115.26 | 115.28 | 112.88 | 114.52 | 114.03 | 1.65% | 238 |
| Oct 7, 2025 | 116.20 | 116.20 | 112.50 | 112.66 | 112.18 | -2.20% | 55 |