Emerson Electric Co. (ETR:EMR)
Germany · Delayed Price · Currency is EUR 141.80
-3.40 (-2.34%)
At close: Oct 7, 2026
ETR:EMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 143.65 | 143.65 | 140.95 | 141.80 | 141.80 | -2.34% | 31 |
| Oct 6, 2026 | 145.30 | 145.30 | 144.05 | 145.20 | 145.20 | 0.14% | 2 |
| Oct 5, 2026 | 144.10 | 145.00 | 143.05 | 145.00 | 145.00 | 0.83% | 3 |
| Oct 2, 2026 | 141.20 | 143.80 | 141.20 | 143.80 | 143.80 | 2.57% | - |
| Oct 1, 2026 | 137.80 | 140.20 | 137.75 | 140.20 | 140.20 | 1.30% | 2 |
| Sep 30, 2026 | 138.75 | 138.75 | 138.40 | 138.40 | 138.40 | -0.11% | - |
| Sep 29, 2026 | 140.10 | 141.05 | 138.55 | 138.55 | 138.55 | -0.04% | - |
| Sep 28, 2026 | 138.30 | 138.95 | 138.15 | 138.60 | 138.60 | -0.32% | 13 |
| Sep 25, 2026 | 137.35 | 139.05 | 137.35 | 139.05 | 139.05 | 2.62% | 123 |
| Sep 24, 2026 | 135.15 | 135.50 | 135.15 | 135.50 | 135.50 | -0.44% | 14 |
| Sep 23, 2026 | 135.15 | 136.10 | 135.10 | 136.10 | 136.10 | 1.45% | - |
| Sep 22, 2026 | 132.40 | 134.15 | 132.40 | 134.15 | 134.15 | 1.40% | 1 |
| Sep 21, 2026 | 131.35 | 133.35 | 131.05 | 132.30 | 132.30 | 2.00% | 34 |
| Sep 18, 2026 | 128.60 | 129.70 | 128.40 | 129.70 | 129.70 | 0.93% | 3 |
| Sep 17, 2026 | 128.10 | 128.50 | 128.10 | 128.50 | 128.50 | -0.19% | - |
| Sep 16, 2026 | 127.65 | 128.75 | 126.70 | 128.75 | 128.75 | 1.66% | 4 |
| Sep 15, 2026 | 128.30 | 129.30 | 126.65 | 126.65 | 126.65 | -1.17% | 5 |
| Sep 14, 2026 | 131.70 | 131.70 | 128.15 | 128.15 | 128.15 | -1.50% | 2 |
| Sep 11, 2026 | 128.35 | 130.10 | 128.35 | 130.10 | 130.10 | 1.76% | 2 |
| Sep 10, 2026 | 129.35 | 129.85 | 127.55 | 127.85 | 127.85 | -1.88% | 3 |
| Sep 9, 2026 | 129.80 | 130.60 | 129.80 | 130.30 | 130.30 | -1.33% | - |
| Sep 8, 2026 | 132.15 | 132.15 | 129.90 | 132.05 | 132.05 | -0.23% | 60 |
| Sep 7, 2026 | 131.05 | 132.35 | 131.05 | 132.35 | 132.35 | 0.65% | - |
| Sep 4, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 1.90% | 3 |
| Sep 3, 2026 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | -0.27% | - |
| Sep 2, 2026 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | 0.35% | - |
| Sep 1, 2026 | 131.70 | 131.70 | 128.95 | 128.95 | 128.95 | -2.13% | 5 |
| Aug 31, 2026 | 132.00 | 132.00 | 131.75 | 131.75 | 131.75 | -1.79% | 450 |
| Aug 28, 2026 | 137.10 | 137.10 | 134.15 | 134.15 | 134.15 | -1.43% | 31 |
| Aug 27, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | 1.11% | - |
| Aug 26, 2026 | 134.15 | 134.60 | 134.15 | 134.60 | 134.60 | 0.11% | 18 |
| Aug 25, 2026 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | 0.52% | - |
| Aug 21, 2026 | 133.35 | 133.75 | 133.35 | 133.75 | 133.75 | -0.34% | 28 |
| Aug 20, 2026 | 133.05 | 134.20 | 133.05 | 134.20 | 134.20 | -1.25% | 5 |
| Aug 19, 2026 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | -0.44% | - |
| Aug 18, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | -2.50% | - |
| Aug 17, 2026 | 141.75 | 141.75 | 140.00 | 140.00 | 140.00 | -0.81% | 17 |
| Aug 14, 2026 | 141.70 | 141.70 | 141.15 | 141.15 | 141.15 | 1.79% | 6 |
| Aug 13, 2026 | 139.15 | 139.15 | 139.15 | 139.15 | 138.67 | -2.42% | - |
| Aug 12, 2026 | 142.60 | 142.60 | 142.60 | 142.60 | 142.11 | 1.57% | 6 |
| Aug 11, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 139.91 | 2.07% | 38 |
| Aug 10, 2026 | 137.55 | 137.55 | 137.55 | 137.55 | 137.07 | 0.15% | - |
| Aug 7, 2026 | 137.35 | 137.35 | 137.35 | 137.35 | 136.88 | -3.58% | - |
| Aug 5, 2026 | 141.30 | 142.45 | 141.30 | 142.45 | 141.96 | 7.43% | 12 |
| Aug 4, 2026 | 133.35 | 133.35 | 132.60 | 132.60 | 132.14 | 0.38% | 21 |
| Aug 3, 2026 | 131.90 | 132.10 | 131.90 | 132.10 | 131.64 | 2.09% | 3 |
| Jul 31, 2026 | 126.35 | 129.40 | 126.35 | 129.40 | 128.95 | -0.19% | 25 |
| Jul 27, 2026 | 129.65 | 129.65 | 129.65 | 129.65 | 129.20 | 3.10% | - |
| Jul 23, 2026 | 124.50 | 125.75 | 124.50 | 125.75 | 125.32 | 2.69% | 206 |
| Jul 22, 2026 | 121.85 | 122.45 | 121.85 | 122.45 | 122.03 | 0.74% | 18 |