Emerson Electric Co. (ETR:EMR)
Germany
· Delayed Price · Currency is EUR 122.40
-3.24 (-2.58%)
At close: Mar 5, 2026
Emerson Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -2.58% | - |
| Mar 4, 2026 | 125.64 | 125.64 | 125.64 | 125.64 | 125.64 | -1.81% | 80 |
| Mar 3, 2026 | 125.24 | 128.10 | 125.10 | 127.96 | 127.96 | -0.68% | 566 |
| Mar 2, 2026 | 126.06 | 128.84 | 125.42 | 128.84 | 128.84 | 2.14% | 79 |
| Feb 27, 2026 | 128.54 | 128.54 | 126.14 | 126.14 | 126.14 | -1.25% | 63 |
| Feb 26, 2026 | 128.02 | 128.02 | 127.40 | 127.74 | 127.74 | 1.17% | 7 |
| Feb 25, 2026 | 129.32 | 129.32 | 126.26 | 126.26 | 126.26 | 2.53% | 11 |
| Feb 23, 2026 | 125.76 | 125.76 | 123.14 | 123.14 | 123.14 | -2.18% | 8 |
| Feb 20, 2026 | 127.68 | 127.76 | 125.88 | 125.88 | 125.88 | -2.13% | 392 |
| Feb 19, 2026 | 128.62 | 128.62 | 128.62 | 128.62 | 128.62 | -0.16% | 110 |
| Feb 18, 2026 | 126.00 | 128.82 | 125.84 | 128.82 | 128.82 | 2.08% | 128 |
| Feb 17, 2026 | 123.00 | 126.20 | 122.78 | 126.20 | 126.20 | 2.60% | 512 |
| Feb 16, 2026 | 126.38 | 126.38 | 123.00 | 123.00 | 123.00 | -1.52% | 31 |
| Feb 13, 2026 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | -3.19% | - |
| Feb 12, 2026 | 129.52 | 129.52 | 129.02 | 129.02 | 128.55 | -6.18% | 212 |
| Feb 11, 2026 | 137.52 | 137.52 | 137.52 | 137.52 | 137.02 | 0.78% | - |
| Feb 10, 2026 | 136.46 | 136.46 | 136.46 | 136.46 | 135.97 | 1.29% | - |
| Feb 9, 2026 | 134.72 | 134.72 | 134.72 | 134.72 | 134.23 | 1.92% | - |
| Feb 6, 2026 | 127.30 | 132.18 | 127.02 | 132.18 | 131.70 | 1.79% | 253 |
| Feb 5, 2026 | 129.78 | 129.86 | 129.78 | 129.86 | 129.39 | -3.18% | 32 |
| Feb 4, 2026 | 134.92 | 138.00 | 133.22 | 134.12 | 133.64 | 3.44% | 59 |
| Feb 3, 2026 | 128.04 | 129.66 | 128.04 | 129.66 | 129.19 | 5.52% | 30 |
| Feb 2, 2026 | 125.48 | 125.48 | 122.88 | 122.88 | 122.44 | -0.71% | 36 |
| Jan 30, 2026 | 124.34 | 124.34 | 123.76 | 123.76 | 123.31 | -1.26% | 64 |
| Jan 29, 2026 | 124.54 | 125.34 | 123.60 | 125.34 | 124.89 | 1.02% | 35 |
| Jan 28, 2026 | 124.08 | 124.08 | 124.08 | 124.08 | 123.63 | 0.47% | - |
| Jan 27, 2026 | 125.90 | 125.90 | 123.50 | 123.50 | 123.05 | -3.56% | 110 |
| Jan 23, 2026 | 129.10 | 129.10 | 127.06 | 128.06 | 127.60 | -0.08% | 164 |
| Jan 22, 2026 | 127.78 | 128.16 | 127.78 | 128.16 | 127.70 | 3.34% | 89 |
| Jan 21, 2026 | 124.80 | 124.80 | 123.74 | 124.02 | 123.57 | -2.91% | 211 |
| Jan 20, 2026 | 127.74 | 127.74 | 127.74 | 127.74 | 127.28 | 2.01% | 30 |
| Jan 19, 2026 | 125.22 | 125.22 | 125.22 | 125.22 | 124.77 | -3.13% | 5 |
| Jan 16, 2026 | 128.16 | 129.26 | 127.20 | 129.26 | 128.79 | -0.14% | 931 |
| Jan 15, 2026 | 129.28 | 129.44 | 128.68 | 129.44 | 128.97 | 2.28% | 198 |
| Jan 14, 2026 | 126.56 | 126.56 | 126.56 | 126.56 | 126.10 | 0.78% | - |
| Jan 13, 2026 | 125.58 | 125.58 | 125.58 | 125.58 | 125.13 | 1.36% | - |
| Jan 12, 2026 | 124.02 | 124.02 | 123.32 | 123.90 | 123.45 | 0.45% | 286 |
| Jan 9, 2026 | 124.66 | 124.66 | 120.72 | 123.34 | 122.89 | 0.54% | 283 |
| Jan 8, 2026 | 124.00 | 124.00 | 121.80 | 122.68 | 122.24 | 0.15% | 307 |
| Jan 7, 2026 | 122.40 | 122.50 | 122.26 | 122.50 | 122.06 | -0.79% | 106 |
| Jan 6, 2026 | 123.24 | 123.48 | 123.02 | 123.48 | 123.03 | 0.87% | 3 |
| Jan 5, 2026 | 117.26 | 122.82 | 117.26 | 122.42 | 121.98 | 6.36% | 104 |
| Jan 2, 2026 | 114.54 | 115.10 | 114.42 | 115.10 | 114.68 | -0.23% | 5 |
| Dec 30, 2025 | 115.36 | 115.36 | 115.36 | 115.36 | 114.94 | 0.16% | - |
| Dec 29, 2025 | 112.70 | 115.18 | 112.70 | 115.18 | 114.76 | 0.52% | 113 |
| Dec 23, 2025 | 114.58 | 114.58 | 114.58 | 114.58 | 114.17 | -0.23% | - |
| Dec 22, 2025 | 114.80 | 114.84 | 114.50 | 114.84 | 114.43 | 1.57% | 35 |
| Dec 19, 2025 | 112.84 | 113.06 | 112.84 | 113.06 | 112.65 | -0.74% | 62 |
| Dec 18, 2025 | 113.20 | 113.90 | 112.16 | 113.90 | 113.49 | -0.85% | 22 |
| Dec 16, 2025 | 114.88 | 114.88 | 114.88 | 114.88 | 114.47 | -1.53% | - |
| Dec 15, 2025 | 117.00 | 117.24 | 116.66 | 116.66 | 116.24 | -0.15% | 177 |
| Dec 12, 2025 | 119.54 | 119.54 | 116.84 | 116.84 | 116.42 | -1.45% | 167 |
| Dec 11, 2025 | 117.44 | 118.56 | 117.24 | 118.56 | 118.13 | 2.05% | 230 |
| Dec 10, 2025 | 115.20 | 116.26 | 114.46 | 116.18 | 115.76 | -1.07% | 209 |
| Dec 9, 2025 | 117.66 | 117.66 | 116.44 | 117.44 | 117.02 | -0.34% | 280 |
| Dec 8, 2025 | 117.84 | 117.84 | 117.84 | 117.84 | 117.41 | -0.36% | - |
| Dec 5, 2025 | 116.98 | 118.26 | 116.98 | 118.26 | 117.83 | 1.16% | 10 |
| Dec 4, 2025 | 117.00 | 117.00 | 116.90 | 116.90 | 116.48 | 2.35% | 145 |
| Dec 3, 2025 | 112.64 | 114.22 | 111.86 | 114.22 | 113.81 | 0.95% | 191 |
| Dec 2, 2025 | 113.14 | 113.14 | 113.14 | 113.14 | 112.73 | -1.29% | - |
| Dec 1, 2025 | 114.62 | 114.62 | 114.62 | 114.62 | 114.21 | -0.59% | - |
| Nov 28, 2025 | 114.46 | 115.30 | 113.62 | 115.30 | 114.88 | 1.73% | 19 |
| Nov 27, 2025 | 113.34 | 113.34 | 113.34 | 113.34 | 112.93 | -0.39% | - |
| Nov 26, 2025 | 113.92 | 113.92 | 113.78 | 113.78 | 113.37 | 0.05% | 40 |
| Nov 25, 2025 | 111.40 | 113.72 | 110.88 | 113.72 | 113.31 | 1.08% | 667 |
| Nov 24, 2025 | 113.16 | 113.16 | 111.18 | 112.50 | 112.09 | 1.33% | 279 |
| Nov 21, 2025 | 111.02 | 111.02 | 111.02 | 111.02 | 110.62 | 0.73% | - |
| Nov 20, 2025 | 112.62 | 112.62 | 110.22 | 110.22 | 109.82 | 0.44% | 9 |
| Nov 19, 2025 | 111.00 | 111.00 | 108.30 | 109.74 | 109.34 | -0.16% | 34 |
| Nov 18, 2025 | 109.92 | 109.92 | 109.92 | 109.92 | 109.52 | -1.35% | - |
| Nov 17, 2025 | 111.42 | 111.42 | 111.42 | 111.42 | 111.02 | 0.36% | - |
| Nov 14, 2025 | 111.02 | 111.02 | 111.02 | 111.02 | 110.62 | -0.27% | - |
| Nov 13, 2025 | 111.32 | 111.32 | 111.32 | 111.32 | 110.44 | 0.27% | - |
| Nov 12, 2025 | 111.02 | 111.02 | 111.02 | 111.02 | 110.15 | -1.19% | 112 |
| Nov 11, 2025 | 113.28 | 113.28 | 111.52 | 112.36 | 111.47 | -3.10% | 2 |
| Nov 10, 2025 | 115.96 | 115.96 | 115.96 | 115.96 | 115.05 | -3.75% | 21 |
| Nov 4, 2025 | 121.20 | 121.20 | 120.48 | 120.48 | 119.53 | -0.76% | 26 |
| Nov 3, 2025 | 120.18 | 121.40 | 120.02 | 121.40 | 120.44 | 1.23% | 10 |
| Oct 31, 2025 | 119.62 | 119.92 | 117.28 | 119.92 | 118.98 | 0.08% | 56 |
| Oct 30, 2025 | 119.82 | 119.82 | 119.82 | 119.82 | 118.88 | 1.68% | 48 |
| Oct 29, 2025 | 117.84 | 117.84 | 117.84 | 117.84 | 116.91 | 1.83% | - |
| Oct 28, 2025 | 114.28 | 116.06 | 114.26 | 115.72 | 114.81 | 0.45% | 368 |
| Oct 27, 2025 | 114.98 | 115.20 | 114.66 | 115.20 | 114.29 | 0.23% | 23 |
| Oct 24, 2025 | 114.94 | 114.94 | 114.94 | 114.94 | 114.03 | 1.63% | - |
| Oct 23, 2025 | 113.10 | 113.10 | 113.10 | 113.10 | 112.21 | 0.52% | - |
| Oct 22, 2025 | 112.52 | 112.52 | 112.52 | 112.52 | 111.63 | -1.63% | - |
| Oct 21, 2025 | 112.26 | 114.38 | 111.60 | 114.38 | 113.48 | 2.86% | 47 |
| Oct 20, 2025 | 111.94 | 112.04 | 110.52 | 111.20 | 110.32 | 0.51% | 205 |
| Oct 17, 2025 | 108.42 | 110.98 | 108.42 | 110.64 | 109.77 | -0.70% | 62 |
| Oct 16, 2025 | 111.90 | 111.90 | 111.42 | 111.42 | 110.54 | -0.78% | 91 |
| Oct 15, 2025 | 112.90 | 112.90 | 112.30 | 112.30 | 111.42 | 0.14% | 4 |
| Oct 14, 2025 | 112.14 | 112.14 | 112.14 | 112.14 | 111.26 | 0.41% | - |
| Oct 13, 2025 | 111.58 | 111.68 | 111.04 | 111.68 | 110.80 | -2.38% | 9 |
| Oct 10, 2025 | 113.76 | 114.40 | 113.76 | 114.40 | 113.50 | 0.35% | 2 |
| Oct 9, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.10 | -0.45% | - |
| Oct 8, 2025 | 115.26 | 115.28 | 112.88 | 114.52 | 113.62 | 1.65% | 238 |
| Oct 7, 2025 | 116.20 | 116.20 | 112.50 | 112.66 | 111.77 | -2.20% | 55 |
| Oct 6, 2025 | 114.64 | 115.20 | 112.78 | 115.20 | 114.29 | 0.23% | 292 |
| Oct 3, 2025 | 113.30 | 115.12 | 111.24 | 114.94 | 114.03 | 1.86% | 432 |
| Oct 2, 2025 | 111.86 | 112.84 | 111.10 | 112.84 | 111.95 | 1.02% | 125 |