Frankfurt - Delayed Quote
EUR
Emerson Electric Co. (EMR.F)
143.95
-6.35
(-4.22%)
At close: November 6 at 8:03:46 AM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
143.95
143.95
143.95
143.95
143.95
-
Nov 5, 2026
150.65
150.65
150.30
150.30
150.30
55
Nov 4, 2026
147.10
149.00
146.80
148.40
148.40
180
Nov 3, 2026
147.00
147.00
147.00
147.00
147.00
-
Nov 2, 2026
148.10
149.25
148.10
149.25
149.25
20
Oct 30, 2026
150.70
151.80
150.70
151.80
151.80
80
Oct 29, 2026
150.15
150.45
150.15
150.40
150.40
137
Oct 28, 2026
149.00
149.00
149.00
149.00
149.00
-
Oct 27, 2026
144.10
144.10
144.10
144.10
144.10
-
Oct 26, 2026
143.80
145.15
143.80
145.15
145.15
40
Oct 23, 2026
142.10
142.10
141.90
141.90
141.90
41
Oct 22, 2026
142.80
144.45
142.80
144.45
144.45
30
Oct 21, 2026
142.85
144.65
142.85
144.65
144.65
394
Oct 20, 2026
142.30
142.30
142.00
142.00
142.00
100
Oct 19, 2026
144.90
144.90
144.90
144.90
144.90
-
Oct 16, 2026
144.20
144.20
143.70
143.70
143.70
100
Oct 15, 2026
142.55
142.55
142.55
142.55
142.55
-
Oct 14, 2026
145.50
145.50
145.50
145.50
145.50
-
Oct 13, 2026
144.75
144.75
144.75
144.75
144.75
-
Oct 12, 2026
144.45
144.45
143.60
143.60
143.60
536
Oct 9, 2026
141.65
141.65
141.55
141.55
141.55
163
Oct 8, 2026
141.40
141.40
141.40
141.40
141.40
-
Oct 7, 2026
143.40
143.40
143.40
143.40
143.40
-
Oct 6, 2026
144.50
144.55
144.50
144.55
144.55
24
Oct 5, 2026
142.55
142.55
142.55
142.55
142.55
-
Oct 2, 2026
140.85
142.95
140.85
142.95
142.95
270
Oct 1, 2026
137.10
137.10
137.10
137.10
137.10
-
Sep 30, 2026
138.50
138.50
138.50
138.50
138.50
1
Sep 29, 2026
139.55
139.90
139.55
139.90
139.90
8
Sep 28, 2026
137.95
138.90
137.95
138.90
138.90
25
Sep 25, 2026
137.50
139.40
136.65
139.40
139.40
126
Sep 24, 2026
134.65
134.65
134.65
134.65
134.65
-
Sep 23, 2026
134.40
134.40
134.40
134.40
134.40
-
Sep 22, 2026
131.75
131.75
131.40
131.40
131.40
15
Sep 21, 2026
131.75
131.75
131.60
131.60
131.60
127
Sep 18, 2026
128.25
128.25
128.25
128.25
128.25
-
Sep 17, 2026
127.40
128.60
127.40
128.60
128.60
1,715
Sep 16, 2026
127.25
127.25
127.25
127.25
127.25
-
Sep 15, 2026
127.95
127.95
127.95
127.95
127.95
-
Sep 14, 2026
130.35
130.35
129.95
129.95
129.95
140
Sep 11, 2026
127.85
129.80
127.85
129.80
129.80
13
Sep 10, 2026
129.25
129.25
128.05
128.05
128.05
40
Sep 9, 2026
130.75
130.75
129.30
129.30
129.30
25
Sep 8, 2026
130.45
130.45
130.45
130.45
130.45
-
Sep 7, 2026
130.60
130.60
130.60
130.60
130.60
-
Sep 4, 2026
128.75
128.75
128.45
128.45
128.45
5
Sep 3, 2026
128.25
128.25
128.25
128.25
128.25
-
Sep 2, 2026
127.15
127.15
127.15
127.15
127.15
-
Sep 1, 2026
131.15
131.15
131.15
131.15
131.15
-
Aug 31, 2026
133.55
133.55
132.65
132.70
132.70
105
Aug 28, 2026
134.60
134.60
134.60
134.60
134.60
-
Aug 27, 2026
135.15
135.15
135.15
135.15
135.15
-
Aug 26, 2026
132.20
132.20
132.20
132.20
132.20
1
Aug 25, 2026
134.85
134.85
134.85
134.85
134.85
-
Aug 24, 2026
134.15
135.85
134.15
135.85
135.85
45
Aug 21, 2026
131.75
131.75
131.75
131.75
131.75
-
Aug 20, 2026
135.00
135.00
133.00
133.00
133.00
10
Aug 19, 2026
135.40
136.15
135.00
135.00
135.00
430
Aug 18, 2026
138.90
141.40
138.90
141.40
141.40
80
Aug 17, 2026
140.65
140.65
140.65
140.65
140.65
35
Aug 14, 2026
0.4981125
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
140.35
140.35
140.35
140.35
140.35
-
Aug 13, 2026
141.45
144.05
141.45
144.05
143.49
35
Aug 12, 2026
141.80
141.80
141.80
141.80
141.25
-
Aug 11, 2026
137.15
137.15
137.15
137.15
136.62
-
Aug 10, 2026
137.30
137.30
137.30
137.30
136.77
-
Aug 7, 2026
135.70
135.70
135.70
135.70
135.18
-
Aug 6, 2026
140.10
140.10
140.10
140.10
139.56
-
Aug 5, 2026
137.05
137.05
137.05
137.05
136.52
-
Aug 4, 2026
134.30
134.30
134.30
134.30
133.78
-
Aug 3, 2026
130.25
130.25
130.25
130.25
129.75
-
Jul 31, 2026
129.35
129.35
129.35
129.35
128.85
-
Jul 30, 2026
126.75
126.75
126.75
126.75
126.26
-
Jul 29, 2026
132.20
132.20
132.20
132.20
131.69
-
Jul 28, 2026
130.60
133.55
130.60
133.55
133.04
25
Jul 27, 2026
130.45
130.45
130.45
130.45
129.95
-
Jul 24, 2026
126.80
126.80
126.80
126.80
126.31
-
Jul 23, 2026
121.85
127.80
121.85
127.80
127.31
1
Jul 22, 2026
121.55
121.55
121.55
121.55
121.08
-
Jul 21, 2026
119.60
121.10
119.60
121.10
120.63
109
Jul 20, 2026
121.60
121.60
121.60
121.60
121.13
-
Jul 17, 2026
121.30
121.30
121.30
121.30
120.83
-
Jul 16, 2026
118.60
119.30
118.60
119.30
118.84
155
Jul 15, 2026
118.55
119.40
118.55
119.40
118.94
57
Jul 14, 2026
118.25
119.00
118.25
119.00
118.54
90
Jul 13, 2026
120.80
121.50
120.80
121.50
121.03
83
Jul 10, 2026
120.05
120.05
120.05
120.05
119.59
-
Jul 9, 2026
119.30
119.30
119.30
119.30
118.84
-
Jul 8, 2026
120.05
120.05
118.60
118.60
118.14
80
Jul 7, 2026
123.30
123.30
120.40
120.40
119.94
50
Jul 6, 2026
121.80
121.80
121.80
121.80
121.33
-
Jul 3, 2026
121.70
121.70
121.70
121.70
121.23
-
Jul 2, 2026
122.20
122.20
122.20
122.20
121.73
-
Jul 1, 2026
124.70
125.60
124.70
125.60
125.12
70
Jun 30, 2026
124.85
124.85
124.85
124.85
124.37
-
Jun 29, 2026
126.00
126.00
126.00
126.00
125.51
-
Jun 26, 2026
126.65
126.65
126.65
126.65
126.16
-
Jun 25, 2026
123.75
128.60
123.75
128.60
128.10
60
Jun 24, 2026
125.30
125.30
125.30
125.30
124.82
-
Jun 23, 2026
131.00
131.00
128.70
128.70
128.20
540
Jun 22, 2026
130.55
130.55
130.55
130.55
130.05
-
Jun 19, 2026
131.00
131.00
131.00
131.00
130.50
-
Jun 18, 2026
129.65
130.90
129.65
130.90
130.40
100
Jun 17, 2026
127.65
127.75
127.65
127.75
127.26
1
Jun 16, 2026
126.30
127.35
126.30
126.40
125.91
361
Jun 15, 2026
125.15
127.05
125.15
127.05
126.56
305
Jun 12, 2026
123.05
123.30
123.05
123.30
122.82
64
Jun 11, 2026
118.85
119.05
118.85
119.05
118.59
22
Jun 10, 2026
122.75
122.75
122.75
122.75
122.28
-
Jun 9, 2026
120.30
120.30
120.30
120.30
119.84
-
Jun 8, 2026
118.95
121.15
118.95
121.15
120.68
12
Jun 5, 2026
121.60
121.60
121.30
121.30
120.83
43
Jun 4, 2026
120.70
122.20
120.70
121.85
121.38
90
Jun 3, 2026
121.35
122.60
121.35
122.60
122.13
10
Jun 2, 2026
120.70
120.70
120.70
120.70
120.23
-
Jun 1, 2026
123.20
123.20
123.20
123.20
122.73
-
May 29, 2026
120.95
120.95
120.95
120.95
120.48
-
May 28, 2026
119.45
119.45
119.45
119.45
118.99
-
May 27, 2026
120.95
120.95
120.95
120.95
120.48
-
May 26, 2026
118.45
118.45
118.45
118.45
117.99
-
May 25, 2026
118.10
118.10
118.10
118.10
117.64
-
May 22, 2026
116.10
117.20
116.10
117.20
116.75
60
May 21, 2026
113.60
113.60
113.60
113.60
113.16
-
May 20, 2026
112.30
112.30
112.30
112.30
111.87
-
May 19, 2026
112.85
112.85
111.00
111.00
110.57
10
May 18, 2026
113.75
113.75
113.75
113.75
113.31
-
May 15, 2026
0.4981125
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
117.15
117.15
117.15
117.15
116.70
-
May 14, 2026
116.85
117.60
116.85
117.60
116.59
50
May 13, 2026
116.85
116.85
116.85
116.85
115.85
-
May 12, 2026
117.65
118.40
117.65
118.40
117.39
25
May 11, 2026
120.15
120.75
119.25
119.25
118.23
163
May 8, 2026
120.05
120.05
120.00
120.00
118.97
-
May 7, 2026
125.35
125.35
125.35
125.35
124.28
-
May 6, 2026
117.30
120.80
117.30
120.80
119.77
83
May 5, 2026
115.60
119.20
115.60
119.20
118.18
76
May 4, 2026
117.15
117.15
116.95
116.95
115.95
200
Apr 30, 2026
115.85
116.40
115.85
116.40
115.40
19
Apr 29, 2026
118.00
118.00
118.00
118.00
116.99
-
Apr 28, 2026
119.95
119.95
119.95
119.95
118.92
-
Apr 27, 2026
119.65
119.65
119.65
119.65
118.63
-
Apr 24, 2026
120.10
121.95
120.10
121.05
120.01
290
Apr 23, 2026
119.80
119.80
119.80
119.80
118.78
-
Apr 22, 2026
123.65
123.65
122.00
122.00
120.96
16
Apr 21, 2026
124.45
125.35
124.45
125.00
123.93
128
Apr 20, 2026
122.80
124.70
122.80
124.70
123.63
150
Apr 17, 2026
118.40
118.40
118.40
118.40
117.39
-
Apr 16, 2026
118.60
119.20
118.60
119.20
118.18
135
Apr 15, 2026
117.40
117.40
117.40
117.40
116.40
-
Apr 14, 2026
122.10
122.10
122.10
122.10
121.06
-
Apr 13, 2026
120.80
120.80
120.80
120.80
119.77
150
Apr 10, 2026
123.15
123.15
123.15
123.15
122.10
-
Apr 9, 2026
121.80
121.80
121.80
121.80
120.76
-
Apr 8, 2026
120.00
120.00
120.00
120.00
118.97
-
Apr 7, 2026
113.75
113.75
113.75
113.75
112.78
-
Apr 2, 2026
112.66
112.68
112.66
112.68
111.72
80
Apr 1, 2026
113.98
114.08
113.96
114.08
113.10
50
Mar 31, 2026
108.66
108.66
108.66
108.66
107.73
-
Mar 30, 2026
108.30
108.30
108.30
108.30
107.37
-
Mar 27, 2026
109.28
109.28
109.28
109.28
108.35
-
Mar 26, 2026
111.92
111.92
111.92
111.92
110.96
-
Mar 25, 2026
112.28
113.26
112.28
113.26
112.29
135
Mar 24, 2026
111.06
111.06
111.06
111.06
110.11
-
Mar 23, 2026
107.74
113.00
107.74
113.00
112.03
177
Mar 20, 2026
113.10
113.10
113.10
113.10
112.13
1
Mar 19, 2026
113.10
113.10
110.00
110.00
109.06
195
Mar 18, 2026
115.50
115.50
115.50
115.50
114.51
-
Mar 17, 2026
114.06
114.06
114.06
114.06
113.08
-
Mar 16, 2026
116.32
116.32
116.32
116.32
115.32
-
Mar 13, 2026
114.52
114.52
114.52
114.52
113.54
-
Mar 12, 2026
119.02
119.02
119.02
119.02
118.00
-
Mar 11, 2026
120.26
120.26
120.26
120.26
119.23
-
Mar 10, 2026
121.20
122.30
121.20
122.30
121.25
100
Mar 9, 2026
116.02
116.02
116.02
116.02
115.03
-
Mar 6, 2026
122.48
122.48
121.74
121.74
120.70
13
Mar 5, 2026
124.34
124.34
124.34
124.34
123.28
-
Mar 4, 2026
124.60
124.60
124.60
124.60
123.53
-
Mar 3, 2026
128.30
128.30
125.92
128.12
127.02
330
Mar 2, 2026
125.86
125.86
125.86
125.86
124.78
-
Feb 27, 2026
128.46
128.46
128.46
128.46
127.36
-
Feb 26, 2026
124.54
124.54
124.54
124.54
123.47
-
Feb 25, 2026
127.80
127.80
127.76
127.76
126.67
8
Feb 24, 2026
123.74
124.14
123.34
123.34
122.28
135
Feb 23, 2026
124.20
124.20
124.20
124.20
123.14
-
Feb 20, 2026
128.62
128.62
125.54
125.54
124.47
50
Feb 19, 2026
127.96
128.56
127.96
128.56
127.46
102
Feb 18, 2026
125.48
125.64
125.48
125.64
124.57
49
Feb 17, 2026
123.88
123.88
123.62
123.62
122.56
37
Feb 16, 2026
125.02
125.84
124.96
124.96
123.89
25
Feb 13, 2026
0.4981125
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
120.98
122.20
120.98
122.20
121.15
43
Feb 12, 2026
130.48
131.04
130.10
130.10
128.44
79
Feb 11, 2026
135.94
136.64
135.94
135.98
134.24
96
Feb 10, 2026
134.24
135.30
134.24
135.30
133.57
149
Feb 9, 2026
132.84
132.84
132.84
132.84
131.14
-
Feb 6, 2026
127.74
131.86
127.74
131.86
130.17
90
Feb 5, 2026
132.16
132.16
132.16
132.16
130.47
-
Feb 4, 2026
131.10
131.10
131.10
131.10
129.42
-
Feb 3, 2026
125.80
127.40
125.80
127.40
125.77
220
Feb 2, 2026
122.08
122.08
122.08
122.08
120.52
-
Jan 30, 2026
126.36
126.36
126.36
126.36
124.74
1
Jan 29, 2026
123.88
123.88
123.88
123.88
122.30
-
Jan 28, 2026
123.30
123.30
123.30
123.30
121.72
-
Jan 27, 2026
125.46
125.76
125.46
125.48
123.88
100
Jan 26, 2026
123.78
123.78
123.78
123.78
122.20
-
Jan 23, 2026
127.72
127.72
127.72
127.72
126.09
-
Jan 22, 2026
127.68
127.68
127.68
127.68
126.05
-
Jan 21, 2026
124.36
125.78
124.12
125.78
124.17
1,103
Jan 20, 2026
127.78
127.78
127.56
127.56
125.93
40
Jan 19, 2026
126.54
126.54
124.82
124.82
123.22
225
Jan 16, 2026
127.86
127.86
127.86
127.86
126.23
-
Jan 15, 2026
127.22
129.80
127.22
129.80
128.14
453
Jan 14, 2026
125.28
125.28
125.28
125.28
123.68
-
Jan 13, 2026
124.22
124.66
124.22
124.66
123.07
40
Jan 12, 2026
122.18
124.78
122.18
124.78
123.18
50
Jan 9, 2026
123.20
123.24
123.20
123.24
121.66
100
Jan 8, 2026
121.34
122.04
121.34
122.04
120.48
31
Jan 7, 2026
121.68
121.68
121.68
121.68
120.12
-
Jan 6, 2026
121.90
121.90
121.68
121.68
120.12
2
Jan 5, 2026
117.02
122.00
117.02
122.00
120.44
100
Jan 2, 2026
113.14
113.14
113.14
113.14
111.69
-
Dec 30, 2025
114.54
114.54
114.54
114.54
113.08
-
Dec 29, 2025
115.02
115.80
114.70
114.70
113.23
118
Dec 23, 2025
114.22
114.22
114.22
114.22
112.76
-
Dec 22, 2025
113.56
114.82
113.56
114.82
113.35
440
Dec 19, 2025
111.88
111.88
111.88
111.88
110.45
-
Dec 18, 2025
112.04
112.04
112.04
112.04
110.61
-
Dec 17, 2025
114.44
114.44
114.44
114.44
112.98
-
Dec 16, 2025
115.68
116.16
115.68
116.16
114.68
57
Dec 15, 2025
117.00
117.34
117.00
117.28
115.78
422
Dec 12, 2025
119.52
119.78
119.52
119.78
118.25
80
Dec 11, 2025
115.92
115.92
115.92
115.92
114.44
-
Dec 10, 2025
116.06
116.06
115.80
115.80
114.32
25
Dec 9, 2025
116.46
116.46
116.46
116.46
114.97
-
Dec 8, 2025
117.56
117.56
117.56
117.56
116.06
-
Dec 5, 2025
117.24
117.24
117.24
117.24
115.74
-
Dec 4, 2025
115.54
115.54
115.54
115.54
114.06
-
Dec 3, 2025
113.32
113.32
113.32
113.32
111.87
-
Dec 2, 2025
113.10
114.24
113.10
114.24
112.78
509
Dec 1, 2025
114.16
114.16
114.16
114.16
112.70
-
Nov 28, 2025
114.58
114.58
114.12
114.18
112.72
524
Nov 27, 2025
112.96
113.06
112.96
113.06
111.61
50
Nov 26, 2025
113.04
113.04
113.04
113.04
111.59
-
Nov 25, 2025
111.54
112.12
111.54
112.12
110.69
250
Nov 24, 2025
112.76
113.20
111.98
113.20
111.75
374
Nov 21, 2025
107.14
107.14
107.14
107.14
105.77
-
Nov 20, 2025
111.90
111.90
111.90
111.90
110.47
-
Nov 19, 2025
109.10
109.10
108.98
108.98
107.59
100
Nov 18, 2025
108.16
108.16
108.16
108.16
106.78
-
Nov 17, 2025
109.84
109.84
109.70
109.70
108.30
200
Nov 14, 2025
0.4981125
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
109.38
110.38
109.38
110.38
108.97
360
Nov 13, 2025
114.14
114.14
114.14
114.14
112.13
-
Nov 12, 2025
111.76
111.76
111.76
111.76
109.79
-
Nov 11, 2025
112.14
112.52
112.14
112.52
110.54
70
Nov 10, 2025
113.06
113.06
113.06
113.06
111.07
-
Nov 7, 2025
113.80
113.80
113.80
113.80
111.80
-
Nov 6, 2025
114.52
115.34
114.52
115.34
113.31
30
