Skip to main content
logo
Emerson Electric Co. (ETR:EMR)
Germany flag Germany · Delayed Price · Currency is EUR
109.28
-2.64 (-2.36%)
Last updated: Mar 27, 2026, 8:01 AM CET

ETR:EMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026110.80110.80108.60109.62109.62-1.54%125
Mar 26, 2026111.34111.34111.34111.34111.34-1.70%-
Mar 25, 2026114.26114.26113.26113.26113.260.64%16
Mar 24, 2026111.88112.54111.88112.54112.54-0.48%50
Mar 23, 2026109.72113.08109.00113.08113.081.58%482
Mar 20, 2026111.78111.78111.32111.32111.32-0.30%152
Mar 19, 2026111.66111.66111.66111.66111.66-1.64%-
Mar 18, 2026113.52113.52113.52113.52113.52-1.03%-
Mar 17, 2026115.44115.44114.70114.70114.70-0.76%93
Mar 16, 2026115.78115.78115.56115.58115.58-0.52%437
Mar 13, 2026114.20116.18114.20116.18116.18-0.15%421
Mar 12, 2026116.36116.36116.36116.36116.36-2.81%-
Mar 11, 2026120.76121.06119.72119.72119.72-1.56%77
Mar 10, 2026121.42121.62120.98121.62121.622.96%2
Mar 9, 2026117.26118.12117.12118.12118.12-1.07%34
Mar 6, 2026119.40119.40119.40119.40119.40-2.45%-
Mar 5, 2026122.40122.40122.40122.40122.40-2.58%-
Mar 4, 2026125.64125.64125.64125.64125.64-1.81%80
Mar 3, 2026125.24128.10125.10127.96127.96-0.68%566
Mar 2, 2026126.06128.84125.42128.84128.842.14%79
Feb 27, 2026128.54128.54126.14126.14126.14-1.25%63
Feb 26, 2026128.02128.02127.40127.74127.741.17%7
Feb 25, 2026129.32129.32126.26126.26126.262.53%11
Feb 23, 2026125.76125.76123.14123.14123.14-2.18%8
Feb 20, 2026127.68127.76125.88125.88125.88-2.13%392
Feb 19, 2026128.62128.62128.62128.62128.62-0.16%110
Feb 18, 2026126.00128.82125.84128.82128.822.08%128
Feb 17, 2026123.00126.20122.78126.20126.202.60%512
Feb 16, 2026126.38126.38123.00123.00123.00-1.52%31
Feb 13, 2026124.90124.90124.90124.90124.90-3.19%-
Feb 12, 2026129.52129.52129.02129.02128.55-6.18%212
Feb 11, 2026137.52137.52137.52137.52137.020.78%-
Feb 10, 2026136.46136.46136.46136.46135.971.29%-
Feb 9, 2026134.72134.72134.72134.72134.231.92%-
Feb 6, 2026127.30132.18127.02132.18131.701.79%253
Feb 5, 2026129.78129.86129.78129.86129.39-3.18%32
Feb 4, 2026134.92138.00133.22134.12133.643.44%59
Feb 3, 2026128.04129.66128.04129.66129.195.52%30
Feb 2, 2026125.48125.48122.88122.88122.44-0.71%36
Jan 30, 2026124.34124.34123.76123.76123.31-1.26%64
Jan 29, 2026124.54125.34123.60125.34124.891.02%35
Jan 28, 2026124.08124.08124.08124.08123.630.47%-
Jan 27, 2026125.90125.90123.50123.50123.05-3.56%110
Jan 23, 2026129.10129.10127.06128.06127.60-0.08%164
Jan 22, 2026127.78128.16127.78128.16127.703.34%89
Jan 21, 2026124.80124.80123.74124.02123.57-2.91%211
Jan 20, 2026127.74127.74127.74127.74127.282.01%30
Jan 19, 2026125.22125.22125.22125.22124.77-3.13%5
Jan 16, 2026128.16129.26127.20129.26128.79-0.14%931
Jan 15, 2026129.28129.44128.68129.44128.972.28%198