Emerson Electric Co. (ETR:EMR)
Germany · Delayed Price · Currency is EUR 134.15
-1.95 (-1.43%)
At close: Aug 28, 2026
ETR:EMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 122.40 | 122.40 | 121.55 | 121.55 | 121.13 | -1.90% | 24 |
| Jul 20, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.47 | 0.73% | 2 |
| Jul 17, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.57 | 2.12% | - |
| Jul 16, 2026 | 120.45 | 120.45 | 120.45 | 120.45 | 120.03 | 1.05% | - |
| Jul 15, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 118.79 | -4.10% | - |
| Jul 13, 2026 | 124.25 | 124.30 | 124.25 | 124.30 | 123.87 | 1.55% | 200 |
| Jul 10, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 121.98 | 0.70% | - |
| Jul 9, 2026 | 120.00 | 121.55 | 119.90 | 121.55 | 121.13 | 3.01% | 59 |
| Jul 8, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.59 | -3.99% | - |
| Jul 6, 2026 | 122.90 | 122.90 | 122.90 | 122.90 | 122.48 | 1.78% | - |
| Jun 8, 2026 | 121.75 | 121.75 | 120.75 | 120.75 | 120.33 | -0.04% | 71 |
| Jun 5, 2026 | 120.85 | 120.85 | 120.65 | 120.80 | 120.38 | -1.19% | 35 |
| Jun 4, 2026 | 122.25 | 122.25 | 122.25 | 122.25 | 121.83 | -0.53% | - |
| Jun 3, 2026 | 122.95 | 122.95 | 122.90 | 122.90 | 122.48 | 1.11% | 3 |
| Jun 2, 2026 | 122.00 | 122.00 | 121.05 | 121.55 | 121.13 | 0.16% | 7 |
| Jun 1, 2026 | 121.55 | 121.55 | 121.35 | 121.35 | 120.93 | -1.98% | 3 |
| May 29, 2026 | 122.15 | 123.80 | 122.15 | 123.80 | 123.37 | 1.73% | 23 |
| May 28, 2026 | 120.25 | 121.70 | 119.85 | 121.70 | 121.28 | 0.70% | 22 |
| May 27, 2026 | 120.85 | 120.85 | 120.85 | 120.85 | 120.43 | 1.30% | - |
| May 26, 2026 | 119.30 | 119.30 | 119.30 | 119.30 | 118.89 | 4.42% | - |
| May 21, 2026 | 116.60 | 116.75 | 114.25 | 114.25 | 113.86 | -0.26% | 1,712 |
| May 20, 2026 | 113.75 | 114.55 | 112.90 | 114.55 | 114.15 | 2.46% | 62 |
| May 19, 2026 | 111.75 | 111.80 | 111.75 | 111.80 | 111.41 | -6.21% | 161 |
| Apr 16, 2026 | 120.10 | 120.10 | 119.15 | 119.20 | 118.79 | -0.54% | 110 |
| Apr 15, 2026 | 119.15 | 119.90 | 119.15 | 119.85 | 119.44 | -2.60% | 7 |
| Apr 14, 2026 | 122.60 | 123.05 | 122.60 | 123.05 | 122.62 | 1.28% | 36 |
| Apr 13, 2026 | 122.30 | 122.30 | 121.50 | 121.50 | 121.08 | -1.70% | 10 |
| Apr 10, 2026 | 124.05 | 124.05 | 123.60 | 123.60 | 123.17 | 0.61% | 1 |
| Apr 9, 2026 | 122.25 | 122.85 | 122.25 | 122.85 | 122.43 | -0.08% | 9 |