Emerson Electric Co. (ETR:EMR)
Germany · Delayed Price · Currency is EUR 119.20
0.00 (0.00%)
Inactive · Last trade price on Apr 16, 2026
ETR:EMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 120.10 | 120.10 | 119.15 | 119.20 | 119.20 | -0.54% | 110 |
| Apr 15, 2026 | 119.15 | 119.90 | 119.15 | 119.85 | 119.85 | -2.60% | 7 |
| Apr 14, 2026 | 122.60 | 123.05 | 122.60 | 123.05 | 123.05 | 1.28% | 36 |
| Apr 13, 2026 | 122.30 | 122.30 | 121.50 | 121.50 | 121.50 | -1.70% | 10 |
| Apr 10, 2026 | 124.05 | 124.05 | 123.60 | 123.60 | 123.60 | 0.61% | 1 |
| Apr 9, 2026 | 122.25 | 122.85 | 122.25 | 122.85 | 122.85 | -0.08% | 9 |
| Apr 8, 2026 | 123.25 | 123.25 | 122.95 | 122.95 | 122.95 | 7.24% | 76 |
| Apr 7, 2026 | 114.00 | 114.65 | 113.95 | 114.65 | 114.65 | 0.78% | 211 |
| Apr 2, 2026 | 113.76 | 113.76 | 113.76 | 113.76 | 113.76 | -0.46% | - |
| Apr 1, 2026 | 114.48 | 114.88 | 114.28 | 114.28 | 114.28 | 3.33% | 260 |
| Mar 31, 2026 | 109.86 | 110.60 | 109.86 | 110.60 | 110.60 | 1.10% | 8 |
| Mar 30, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | -0.20% | 44 |
| Mar 27, 2026 | 110.80 | 110.80 | 108.60 | 109.62 | 109.62 | -1.54% | 125 |
| Mar 26, 2026 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | -1.70% | - |
| Mar 25, 2026 | 114.26 | 114.26 | 113.26 | 113.26 | 113.26 | 0.64% | 16 |
| Mar 24, 2026 | 111.88 | 112.54 | 111.88 | 112.54 | 112.54 | -0.48% | 50 |
| Mar 23, 2026 | 109.72 | 113.08 | 109.00 | 113.08 | 113.08 | 1.58% | 482 |
| Mar 20, 2026 | 111.78 | 111.78 | 111.32 | 111.32 | 111.32 | -0.30% | 152 |
| Mar 19, 2026 | 111.66 | 111.66 | 111.66 | 111.66 | 111.66 | -1.64% | - |
| Mar 18, 2026 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | -1.03% | - |
| Mar 17, 2026 | 115.44 | 115.44 | 114.70 | 114.70 | 114.70 | -0.76% | 93 |
| Mar 16, 2026 | 115.78 | 115.78 | 115.56 | 115.58 | 115.58 | -0.52% | 437 |
| Mar 13, 2026 | 114.20 | 116.18 | 114.20 | 116.18 | 116.18 | -0.15% | 421 |
| Mar 12, 2026 | 116.36 | 116.36 | 116.36 | 116.36 | 116.36 | -2.81% | - |
| Mar 11, 2026 | 120.76 | 121.06 | 119.72 | 119.72 | 119.72 | -1.56% | 77 |
| Mar 10, 2026 | 121.42 | 121.62 | 120.98 | 121.62 | 121.62 | 2.96% | 2 |
| Mar 9, 2026 | 117.26 | 118.12 | 117.12 | 118.12 | 118.12 | -1.07% | 34 |
| Mar 6, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -2.45% | - |
| Mar 5, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -2.58% | - |
| Mar 4, 2026 | 125.64 | 125.64 | 125.64 | 125.64 | 125.64 | -1.81% | 80 |
| Mar 3, 2026 | 125.24 | 128.10 | 125.10 | 127.96 | 127.96 | -0.68% | 566 |
| Mar 2, 2026 | 126.06 | 128.84 | 125.42 | 128.84 | 128.84 | 2.14% | 79 |
| Feb 27, 2026 | 128.54 | 128.54 | 126.14 | 126.14 | 126.14 | -1.25% | 63 |
| Feb 26, 2026 | 128.02 | 128.02 | 127.40 | 127.74 | 127.74 | 1.17% | 7 |
| Feb 25, 2026 | 129.32 | 129.32 | 126.26 | 126.26 | 126.26 | 2.53% | 11 |
| Feb 23, 2026 | 125.76 | 125.76 | 123.14 | 123.14 | 123.14 | -2.18% | 8 |
| Feb 20, 2026 | 127.68 | 127.76 | 125.88 | 125.88 | 125.88 | -2.13% | 392 |
| Feb 19, 2026 | 128.62 | 128.62 | 128.62 | 128.62 | 128.62 | -0.16% | 110 |
| Feb 18, 2026 | 126.00 | 128.82 | 125.84 | 128.82 | 128.82 | 2.08% | 128 |
| Feb 17, 2026 | 123.00 | 126.20 | 122.78 | 126.20 | 126.20 | 2.60% | 512 |
| Feb 16, 2026 | 126.38 | 126.38 | 123.00 | 123.00 | 123.00 | -1.52% | 31 |
| Feb 13, 2026 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | -3.19% | - |
| Feb 12, 2026 | 129.52 | 129.52 | 129.02 | 129.02 | 128.55 | -6.18% | 212 |
| Feb 11, 2026 | 137.52 | 137.52 | 137.52 | 137.52 | 137.02 | 0.78% | - |
| Feb 10, 2026 | 136.46 | 136.46 | 136.46 | 136.46 | 135.97 | 1.29% | - |
| Feb 9, 2026 | 134.72 | 134.72 | 134.72 | 134.72 | 134.23 | 1.92% | - |
| Feb 6, 2026 | 127.30 | 132.18 | 127.02 | 132.18 | 131.70 | 1.79% | 253 |
| Feb 5, 2026 | 129.78 | 129.86 | 129.78 | 129.86 | 129.39 | -3.18% | 32 |
| Feb 4, 2026 | 134.92 | 138.00 | 133.22 | 134.12 | 133.64 | 3.44% | 59 |
| Feb 3, 2026 | 128.04 | 129.66 | 128.04 | 129.66 | 129.19 | 5.52% | 30 |