Emerson Electric Co. (FRA:EMR)
Germany · Delayed Price · Currency is EUR 120.70
-2.50 (-2.03%)
At close: Jun 2, 2026
FRA:EMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | -2.03% | - |
| Jun 1, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 1.86% | - |
| May 29, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | 1.26% | - |
| May 28, 2026 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | -1.24% | - |
| May 27, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | 2.11% | - |
| May 26, 2026 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | 0.30% | - |
| May 25, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | 0.77% | - |
| May 22, 2026 | 116.10 | 117.20 | 116.10 | 117.20 | 117.20 | 3.17% | 60 |
| May 21, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 1.16% | - |
| May 20, 2026 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | 1.17% | - |
| May 19, 2026 | 112.85 | 112.85 | 111.00 | 111.00 | 111.00 | -2.42% | 10 |
| May 18, 2026 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | -2.90% | - |
| May 15, 2026 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | 0.02% | - |
| May 14, 2026 | 116.85 | 117.60 | 116.85 | 117.60 | 117.12 | 0.64% | 50 |
| May 13, 2026 | 116.85 | 116.85 | 116.85 | 116.85 | 116.38 | -1.31% | - |
| May 12, 2026 | 117.65 | 118.40 | 117.65 | 118.40 | 117.92 | -0.71% | 25 |
| May 11, 2026 | 120.15 | 120.75 | 119.25 | 119.25 | 118.77 | -0.63% | 163 |
| May 8, 2026 | 120.05 | 120.05 | 120.00 | 120.00 | 119.51 | -4.27% | - |
| May 7, 2026 | 125.35 | 125.35 | 125.35 | 125.35 | 124.84 | 3.77% | - |
| May 6, 2026 | 117.30 | 120.80 | 117.30 | 120.80 | 120.31 | 1.34% | 83 |
| May 5, 2026 | 115.60 | 119.20 | 115.60 | 119.20 | 118.72 | 1.92% | 76 |
| May 4, 2026 | 117.15 | 117.15 | 116.95 | 116.95 | 116.48 | 0.47% | 200 |
| Apr 30, 2026 | 115.85 | 116.40 | 115.85 | 116.40 | 115.93 | -1.36% | 19 |
| Apr 29, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.52 | -1.63% | - |
| Apr 28, 2026 | 119.95 | 119.95 | 119.95 | 119.95 | 119.47 | 0.25% | - |
| Apr 27, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 119.17 | -1.16% | - |
| Apr 24, 2026 | 120.10 | 121.95 | 120.10 | 121.05 | 120.56 | 1.04% | 290 |
| Apr 23, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.32 | -1.80% | - |
| Apr 22, 2026 | 123.65 | 123.65 | 122.00 | 122.00 | 121.51 | -2.40% | 16 |
| Apr 21, 2026 | 124.45 | 125.35 | 124.45 | 125.00 | 124.49 | 0.24% | 128 |
| Apr 20, 2026 | 122.80 | 124.70 | 122.80 | 124.70 | 124.20 | 5.32% | 150 |
| Apr 17, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 117.92 | -0.67% | - |
| Apr 16, 2026 | 118.60 | 119.20 | 118.60 | 119.20 | 118.72 | 1.53% | 135 |
| Apr 15, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 116.93 | -3.85% | - |
| Apr 14, 2026 | 122.10 | 122.10 | 122.10 | 122.10 | 121.61 | 1.08% | - |
| Apr 13, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.31 | -1.91% | 150 |
| Apr 10, 2026 | 123.15 | 123.15 | 123.15 | 123.15 | 122.65 | 1.11% | - |
| Apr 9, 2026 | 121.80 | 121.80 | 121.80 | 121.80 | 121.31 | 1.50% | - |
| Apr 8, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.51 | 5.49% | - |
| Apr 7, 2026 | 113.75 | 113.75 | 113.75 | 113.75 | 113.29 | 0.95% | - |
| Apr 2, 2026 | 112.66 | 112.68 | 112.66 | 112.68 | 112.22 | -1.23% | 80 |
| Apr 1, 2026 | 113.98 | 114.08 | 113.96 | 114.08 | 113.62 | 4.99% | 50 |
| Mar 31, 2026 | 108.66 | 108.66 | 108.66 | 108.66 | 108.22 | 0.33% | - |
| Mar 30, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 107.86 | -0.90% | - |
| Mar 27, 2026 | 109.28 | 109.28 | 109.28 | 109.28 | 108.84 | -2.36% | - |
| Mar 26, 2026 | 111.92 | 111.92 | 111.92 | 111.92 | 111.47 | -1.18% | - |
| Mar 25, 2026 | 112.28 | 113.26 | 112.28 | 113.26 | 112.80 | 1.98% | 135 |
| Mar 24, 2026 | 111.06 | 111.06 | 111.06 | 111.06 | 110.61 | -1.72% | - |
| Mar 23, 2026 | 107.74 | 113.00 | 107.74 | 113.00 | 112.54 | -0.09% | 177 |
| Mar 20, 2026 | 113.10 | 113.10 | 113.10 | 113.10 | 112.64 | 2.82% | 1 |