Emerson Electric Co. (VIE:EMR)
Austria · Delayed Price · Currency is EUR 121.95
+0.45 (0.37%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:EMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 121.65 | 122.30 | 121.65 | 122.05 | - | 0.45% | - |
| Jun 2, 2026 | 121.35 | 121.85 | 121.35 | 121.50 | 121.50 | -0.04% | - |
| Jun 1, 2026 | 123.55 | 123.65 | 121.20 | 121.55 | 121.55 | -2.25% | - |
| May 29, 2026 | 120.50 | 124.35 | 120.50 | 124.35 | 124.35 | 2.09% | - |
| May 28, 2026 | 119.15 | 121.80 | 119.15 | 121.80 | 121.80 | 0.62% | - |
| May 27, 2026 | 121.40 | 121.70 | 121.05 | 121.05 | 121.05 | 1.59% | - |
| May 26, 2026 | 119.05 | 119.15 | 118.40 | 119.15 | 119.15 | 0.51% | - |
| May 25, 2026 | 118.50 | 118.65 | 118.50 | 118.55 | 118.55 | 1.32% | - |
| May 22, 2026 | 116.65 | 117.00 | 116.00 | 117.00 | 117.00 | 2.45% | - |
| May 21, 2026 | 114.05 | 114.90 | 113.65 | 114.20 | 114.20 | -0.13% | 59 |
| May 20, 2026 | 112.40 | 114.35 | 112.35 | 114.35 | 114.35 | 1.96% | - |
| May 19, 2026 | 114.10 | 114.10 | 112.15 | 112.15 | 112.15 | -1.19% | - |
| May 18, 2026 | 114.10 | 114.10 | 113.50 | 113.50 | 113.50 | -1.13% | - |
| May 15, 2026 | 117.65 | 117.65 | 114.80 | 114.80 | 114.80 | -1.69% | - |
| May 13, 2026 | 117.35 | 117.35 | 116.85 | 117.25 | 116.77 | 1.74% | - |
| May 12, 2026 | 118.10 | 118.70 | 115.25 | 115.25 | 114.78 | -2.66% | - |
| May 11, 2026 | 119.40 | 121.20 | 118.40 | 118.40 | 117.92 | -0.96% | - |
| May 8, 2026 | 120.50 | 120.80 | 119.55 | 119.55 | 119.07 | -2.29% | - |
| May 7, 2026 | 125.70 | 125.95 | 122.35 | 122.35 | 121.85 | -1.37% | - |
| May 6, 2026 | 117.65 | 124.05 | 117.65 | 124.05 | 123.55 | 3.55% | 92 |
| May 5, 2026 | 115.95 | 119.80 | 115.95 | 119.80 | 119.31 | 1.57% | - |
| May 4, 2026 | 117.40 | 117.95 | 117.00 | 117.95 | 117.47 | -1.54% | - |
| Apr 30, 2026 | 116.10 | 119.80 | 116.10 | 119.80 | 119.31 | 2.44% | - |
| Apr 29, 2026 | 118.35 | 118.60 | 116.95 | 116.95 | 116.48 | -1.06% | - |
| Apr 28, 2026 | 120.45 | 121.30 | 118.20 | 118.20 | 117.72 | -1.34% | - |
| Apr 27, 2026 | 120.25 | 120.45 | 119.80 | 119.80 | 119.31 | -1.07% | - |
| Apr 24, 2026 | 120.50 | 121.65 | 120.50 | 121.10 | 120.61 | -0.62% | - |
| Apr 23, 2026 | 120.20 | 121.85 | 120.10 | 121.85 | 121.36 | -0.93% | - |
| Apr 22, 2026 | 124.70 | 125.05 | 123.00 | 123.00 | 122.50 | -0.57% | - |
| Apr 21, 2026 | 124.90 | 125.55 | 123.70 | 123.70 | 123.20 | -0.48% | - |
| Apr 20, 2026 | 123.30 | 124.30 | 123.30 | 124.30 | 123.80 | 1.14% | - |
| Apr 17, 2026 | 118.05 | 122.90 | 118.05 | 122.90 | 122.40 | 2.97% | - |
| Apr 16, 2026 | 119.25 | 119.60 | 119.25 | 119.35 | 118.87 | -0.42% | - |
| Apr 15, 2026 | 118.30 | 121.80 | 118.30 | 119.85 | 119.36 | -2.72% | - |
| Apr 14, 2026 | 122.50 | 123.20 | 122.50 | 123.20 | 122.70 | 1.27% | - |
| Apr 13, 2026 | 121.35 | 122.60 | 121.35 | 121.65 | 121.16 | -1.62% | - |
| Apr 10, 2026 | 123.45 | 123.90 | 122.95 | 123.65 | 123.15 | 0.90% | - |
| Apr 9, 2026 | 121.90 | 122.55 | 121.70 | 122.55 | 122.05 | -0.33% | - |
| Apr 8, 2026 | 119.40 | 122.95 | 119.40 | 122.95 | 122.45 | 7.29% | - |
| Apr 7, 2026 | 113.95 | 114.90 | 113.95 | 114.60 | 114.14 | 0.79% | - |
| Apr 2, 2026 | 113.08 | 113.70 | 111.90 | 113.70 | 113.24 | -0.39% | - |
| Apr 1, 2026 | 114.60 | 114.60 | 114.06 | 114.14 | 113.68 | 3.33% | - |
| Mar 31, 2026 | 109.66 | 110.46 | 109.32 | 110.46 | 110.01 | 1.15% | - |
| Mar 30, 2026 | 109.08 | 109.96 | 109.08 | 109.20 | 108.76 | -0.35% | - |
| Mar 27, 2026 | 109.44 | 109.58 | 108.28 | 109.58 | 109.14 | -1.56% | - |
| Mar 26, 2026 | 112.80 | 112.86 | 111.32 | 111.32 | 110.87 | -1.64% | 7 |
| Mar 25, 2026 | 113.68 | 113.68 | 112.76 | 113.18 | 112.72 | 0.41% | - |
| Mar 24, 2026 | 112.12 | 112.72 | 111.22 | 112.72 | 112.26 | -0.37% | - |
| Mar 23, 2026 | 109.72 | 113.92 | 109.16 | 113.14 | 112.68 | 1.63% | 87 |
| Mar 20, 2026 | 112.50 | 112.50 | 111.28 | 111.32 | 110.87 | -0.36% | - |