Emerson Electric Co. (FRA:EMR)
Germany
· Delayed Price · Currency is EUR 124.34
-0.26 (-0.21%)
At close: Mar 5, 2026
Emerson Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 122.48 | 122.48 | 121.74 | 121.74 | 121.74 | -2.09% | 13 |
| Mar 5, 2026 | 124.34 | 124.34 | 124.34 | 124.34 | 124.34 | -0.21% | - |
| Mar 4, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -2.75% | - |
| Mar 3, 2026 | 128.30 | 128.30 | 125.92 | 128.12 | 128.12 | 1.80% | 330 |
| Mar 2, 2026 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | -2.02% | - |
| Feb 27, 2026 | 128.46 | 128.46 | 128.46 | 128.46 | 128.46 | 3.15% | - |
| Feb 26, 2026 | 124.54 | 124.54 | 124.54 | 124.54 | 124.54 | -2.52% | - |
| Feb 25, 2026 | 127.80 | 127.80 | 127.76 | 127.76 | 127.76 | 3.58% | 8 |
| Feb 24, 2026 | 123.74 | 124.14 | 123.34 | 123.34 | 123.34 | -0.69% | 135 |
| Feb 23, 2026 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -1.07% | - |
| Feb 20, 2026 | 128.62 | 128.62 | 125.54 | 125.54 | 125.54 | -2.35% | 50 |
| Feb 19, 2026 | 127.96 | 128.56 | 127.96 | 128.56 | 128.56 | 2.32% | 102 |
| Feb 18, 2026 | 125.48 | 125.64 | 125.48 | 125.64 | 125.64 | 1.63% | 49 |
| Feb 17, 2026 | 123.88 | 123.88 | 123.62 | 123.62 | 123.62 | -1.07% | 37 |
| Feb 16, 2026 | 125.02 | 125.84 | 124.96 | 124.96 | 124.96 | 2.26% | 25 |
| Feb 13, 2026 | 120.98 | 122.20 | 120.98 | 122.20 | 122.20 | -6.07% | 43 |
| Feb 12, 2026 | 130.48 | 131.04 | 130.10 | 130.10 | 129.63 | -4.32% | 79 |
| Feb 11, 2026 | 135.94 | 136.64 | 135.94 | 135.98 | 135.49 | 0.50% | 96 |
| Feb 10, 2026 | 134.24 | 135.30 | 134.24 | 135.30 | 134.81 | 1.85% | 149 |
| Feb 9, 2026 | 132.84 | 132.84 | 132.84 | 132.84 | 132.36 | 0.74% | - |
| Feb 6, 2026 | 127.74 | 131.86 | 127.74 | 131.86 | 131.39 | -0.23% | 90 |
| Feb 5, 2026 | 132.16 | 132.16 | 132.16 | 132.16 | 131.68 | 0.81% | - |
| Feb 4, 2026 | 131.10 | 131.10 | 131.10 | 131.10 | 130.63 | 2.90% | - |
| Feb 3, 2026 | 125.80 | 127.40 | 125.80 | 127.40 | 126.94 | 4.36% | 220 |
| Feb 2, 2026 | 122.08 | 122.08 | 122.08 | 122.08 | 121.64 | -3.39% | - |
| Jan 30, 2026 | 126.36 | 126.36 | 126.36 | 126.36 | 125.91 | 2.00% | 1 |
| Jan 29, 2026 | 123.88 | 123.88 | 123.88 | 123.88 | 123.43 | 0.47% | - |
| Jan 28, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | 122.86 | -1.74% | - |
| Jan 27, 2026 | 125.46 | 125.76 | 125.46 | 125.48 | 125.03 | 1.37% | 100 |
| Jan 26, 2026 | 123.78 | 123.78 | 123.78 | 123.78 | 123.34 | -3.08% | - |
| Jan 23, 2026 | 127.72 | 127.72 | 127.72 | 127.72 | 127.26 | 0.03% | - |
| Jan 22, 2026 | 127.68 | 127.68 | 127.68 | 127.68 | 127.22 | 1.51% | - |
| Jan 21, 2026 | 124.36 | 125.78 | 124.12 | 125.78 | 125.33 | -1.40% | 1,103 |
| Jan 20, 2026 | 127.78 | 127.78 | 127.56 | 127.56 | 127.10 | 2.20% | 40 |
| Jan 19, 2026 | 126.54 | 126.54 | 124.82 | 124.82 | 124.37 | -2.38% | 225 |
| Jan 16, 2026 | 127.86 | 127.86 | 127.86 | 127.86 | 127.40 | -1.49% | - |
| Jan 15, 2026 | 127.22 | 129.80 | 127.22 | 129.80 | 129.33 | 3.61% | 453 |
| Jan 14, 2026 | 125.28 | 125.28 | 125.28 | 125.28 | 124.83 | 0.50% | - |
| Jan 13, 2026 | 124.22 | 124.66 | 124.22 | 124.66 | 124.21 | -0.10% | 40 |
| Jan 12, 2026 | 122.18 | 124.78 | 122.18 | 124.78 | 124.33 | 1.25% | 50 |
| Jan 9, 2026 | 123.20 | 123.24 | 123.20 | 123.24 | 122.80 | 0.98% | 100 |
| Jan 8, 2026 | 121.34 | 122.04 | 121.34 | 122.04 | 121.60 | -2.09% | 31 |
| Jan 7, 2026 | 124.38 | 124.64 | 124.38 | 124.64 | 124.19 | 2.43% | 42 |
| Jan 6, 2026 | 121.90 | 121.90 | 121.68 | 121.68 | 121.24 | -0.26% | 2 |
| Jan 5, 2026 | 117.02 | 122.00 | 117.02 | 122.00 | 121.56 | 7.83% | 100 |
| Jan 2, 2026 | 113.14 | 113.14 | 113.14 | 113.14 | 112.73 | -1.22% | - |
| Dec 30, 2025 | 114.54 | 114.54 | 114.54 | 114.54 | 114.13 | -0.14% | - |
| Dec 29, 2025 | 115.02 | 115.80 | 114.70 | 114.70 | 114.29 | 0.42% | 118 |
| Dec 23, 2025 | 114.22 | 114.22 | 114.22 | 114.22 | 113.81 | -0.52% | - |
| Dec 22, 2025 | 113.56 | 114.82 | 113.56 | 114.82 | 114.41 | 2.63% | 440 |
| Dec 19, 2025 | 111.88 | 111.88 | 111.88 | 111.88 | 111.48 | -0.14% | - |
| Dec 18, 2025 | 112.04 | 112.04 | 112.04 | 112.04 | 111.64 | -2.10% | - |
| Dec 17, 2025 | 114.44 | 114.44 | 114.44 | 114.44 | 114.03 | -1.48% | - |
| Dec 16, 2025 | 115.68 | 116.16 | 115.68 | 116.16 | 115.74 | -0.95% | 57 |
| Dec 15, 2025 | 117.00 | 117.34 | 117.00 | 117.28 | 116.86 | -2.09% | 422 |
| Dec 12, 2025 | 119.52 | 119.78 | 119.52 | 119.78 | 119.35 | 3.33% | 80 |
| Dec 11, 2025 | 115.92 | 115.92 | 115.92 | 115.92 | 115.50 | 0.10% | - |
| Dec 10, 2025 | 116.06 | 116.06 | 115.80 | 115.80 | 115.38 | -0.57% | 25 |
| Dec 9, 2025 | 116.46 | 116.46 | 116.46 | 116.46 | 116.04 | -0.94% | - |
| Dec 8, 2025 | 117.56 | 117.56 | 117.56 | 117.56 | 117.14 | 0.27% | - |
| Dec 5, 2025 | 117.24 | 117.24 | 117.24 | 117.24 | 116.82 | 1.47% | - |
| Dec 4, 2025 | 115.54 | 115.54 | 115.54 | 115.54 | 115.12 | 1.96% | - |
| Dec 3, 2025 | 113.32 | 113.32 | 113.32 | 113.32 | 112.91 | -0.81% | - |
| Dec 2, 2025 | 113.10 | 114.24 | 113.10 | 114.24 | 113.83 | 0.07% | 509 |
| Dec 1, 2025 | 114.16 | 114.16 | 114.16 | 114.16 | 113.75 | -0.02% | - |
| Nov 28, 2025 | 114.58 | 114.58 | 114.12 | 114.18 | 113.77 | 0.99% | 524 |
| Nov 27, 2025 | 112.96 | 113.06 | 112.96 | 113.06 | 112.65 | 0.02% | 50 |
| Nov 26, 2025 | 113.04 | 113.04 | 113.04 | 113.04 | 112.63 | 0.82% | - |
| Nov 25, 2025 | 111.54 | 112.12 | 111.54 | 112.12 | 111.72 | -0.95% | 250 |
| Nov 24, 2025 | 112.76 | 113.20 | 111.98 | 113.20 | 112.79 | 5.66% | 374 |
| Nov 21, 2025 | 107.14 | 107.14 | 107.14 | 107.14 | 106.75 | -4.25% | - |
| Nov 20, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.50 | 2.68% | - |
| Nov 19, 2025 | 109.10 | 109.10 | 108.98 | 108.98 | 108.59 | 0.76% | 100 |
| Nov 18, 2025 | 108.16 | 108.16 | 108.16 | 108.16 | 107.77 | -1.40% | - |
| Nov 17, 2025 | 109.84 | 109.84 | 109.70 | 109.70 | 109.31 | -0.62% | 200 |
| Nov 14, 2025 | 109.38 | 110.38 | 109.38 | 110.38 | 109.98 | -3.29% | 360 |
| Nov 13, 2025 | 114.14 | 114.14 | 114.14 | 114.14 | 113.25 | 2.13% | - |
| Nov 12, 2025 | 111.76 | 111.76 | 111.76 | 111.76 | 110.89 | -0.68% | - |
| Nov 11, 2025 | 112.14 | 112.52 | 112.14 | 112.52 | 111.65 | -0.48% | 70 |
| Nov 10, 2025 | 113.06 | 113.06 | 113.06 | 113.06 | 112.18 | -0.65% | - |
| Nov 7, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 112.92 | -1.34% | - |
| Nov 6, 2025 | 114.52 | 115.34 | 114.52 | 115.34 | 114.45 | -3.82% | 30 |
| Nov 5, 2025 | 119.92 | 119.92 | 119.92 | 119.92 | 118.99 | -0.45% | - |
| Nov 4, 2025 | 120.46 | 120.46 | 120.46 | 120.46 | 119.53 | -0.25% | - |
| Nov 3, 2025 | 120.76 | 120.76 | 120.76 | 120.76 | 119.82 | 2.06% | - |
| Oct 31, 2025 | 118.32 | 118.32 | 118.32 | 118.32 | 117.40 | 1.30% | - |
| Oct 30, 2025 | 116.80 | 116.80 | 116.80 | 116.80 | 115.89 | 1.23% | - |
| Oct 29, 2025 | 115.38 | 115.38 | 115.38 | 115.38 | 114.49 | 0.44% | - |
| Oct 28, 2025 | 114.88 | 114.88 | 114.88 | 114.88 | 113.99 | 0.14% | - |
| Oct 27, 2025 | 114.72 | 114.72 | 114.72 | 114.72 | 113.83 | 0.17% | - |
| Oct 24, 2025 | 114.60 | 114.60 | 114.52 | 114.52 | 113.63 | 2.49% | 65 |
| Oct 23, 2025 | 111.86 | 111.86 | 111.68 | 111.74 | 110.87 | -1.59% | 24 |
| Oct 22, 2025 | 113.54 | 113.54 | 113.54 | 113.54 | 112.66 | 1.76% | - |
| Oct 21, 2025 | 111.58 | 111.58 | 111.58 | 111.58 | 110.71 | 0.09% | - |
| Oct 20, 2025 | 110.80 | 111.48 | 110.80 | 111.48 | 110.62 | 2.43% | 190 |
| Oct 17, 2025 | 108.84 | 108.84 | 108.84 | 108.84 | 108.00 | -2.25% | - |
| Oct 16, 2025 | 111.34 | 111.34 | 111.34 | 111.34 | 110.48 | -0.25% | - |
| Oct 15, 2025 | 111.62 | 111.62 | 111.62 | 111.62 | 110.75 | 1.40% | - |
| Oct 14, 2025 | 109.34 | 110.08 | 109.34 | 110.08 | 109.23 | -0.63% | 3 |
| Oct 13, 2025 | 109.36 | 110.78 | 109.36 | 110.78 | 109.92 | -0.97% | 42 |