Emerson Electric Co. (FRA:EMR)
Germany
· Delayed Price · Currency is EUR 115.54
+2.22 (1.96%)
At close: Dec 4, 2025
Emerson Electric Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 117.24 | 117.24 | 117.24 | 117.24 | 117.24 | 1.47% | - |
| Dec 4, 2025 | 115.54 | 115.54 | 115.54 | 115.54 | 115.54 | 1.96% | - |
| Dec 3, 2025 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | -0.81% | - |
| Dec 2, 2025 | 113.10 | 114.24 | 113.10 | 114.24 | 114.24 | 0.07% | 509 |
| Dec 1, 2025 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | -0.02% | - |
| Nov 28, 2025 | 114.58 | 114.58 | 114.12 | 114.18 | 114.18 | 0.99% | 524 |
| Nov 27, 2025 | 112.96 | 113.06 | 112.96 | 113.06 | 113.06 | 0.02% | 50 |
| Nov 26, 2025 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | 0.82% | - |
| Nov 25, 2025 | 111.54 | 112.12 | 111.54 | 112.12 | 112.12 | -0.95% | 250 |
| Nov 24, 2025 | 112.76 | 113.20 | 111.98 | 113.20 | 113.20 | 5.66% | 374 |
| Nov 21, 2025 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | -4.25% | - |
| Nov 20, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 2.68% | - |
| Nov 19, 2025 | 109.10 | 109.10 | 108.98 | 108.98 | 108.98 | 0.76% | 100 |
| Nov 18, 2025 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | -1.40% | - |
| Nov 17, 2025 | 109.84 | 109.84 | 109.70 | 109.70 | 109.70 | -0.62% | 200 |
| Nov 14, 2025 | 109.38 | 110.38 | 109.38 | 110.38 | 110.38 | -3.29% | 360 |
| Nov 13, 2025 | 114.14 | 114.14 | 114.14 | 114.14 | 113.66 | 2.13% | - |
| Nov 12, 2025 | 111.76 | 111.76 | 111.76 | 111.76 | 111.29 | -0.68% | - |
| Nov 11, 2025 | 112.14 | 112.52 | 112.14 | 112.52 | 112.05 | -0.48% | 70 |
| Nov 10, 2025 | 113.06 | 113.06 | 113.06 | 113.06 | 112.59 | -0.65% | - |
| Nov 7, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.32 | -1.34% | - |
| Nov 6, 2025 | 114.52 | 115.34 | 114.52 | 115.34 | 114.86 | -3.82% | 30 |
| Nov 5, 2025 | 119.92 | 119.92 | 119.92 | 119.92 | 119.42 | -0.45% | - |
| Nov 4, 2025 | 120.46 | 120.46 | 120.46 | 120.46 | 119.96 | -0.25% | - |
| Nov 3, 2025 | 120.76 | 120.76 | 120.76 | 120.76 | 120.26 | 2.06% | - |
| Oct 31, 2025 | 118.32 | 118.32 | 118.32 | 118.32 | 117.83 | 1.30% | - |
| Oct 30, 2025 | 116.80 | 116.80 | 116.80 | 116.80 | 116.31 | 1.23% | - |
| Oct 29, 2025 | 115.38 | 115.38 | 115.38 | 115.38 | 114.90 | 0.44% | - |
| Oct 28, 2025 | 114.88 | 114.88 | 114.88 | 114.88 | 114.40 | 0.14% | - |
| Oct 27, 2025 | 114.72 | 114.72 | 114.72 | 114.72 | 114.24 | 0.17% | - |
| Oct 24, 2025 | 114.60 | 114.60 | 114.52 | 114.52 | 114.04 | 2.49% | 65 |
| Oct 23, 2025 | 111.86 | 111.86 | 111.68 | 111.74 | 111.27 | -1.59% | 24 |
| Oct 22, 2025 | 113.54 | 113.54 | 113.54 | 113.54 | 113.07 | 1.76% | - |
| Oct 21, 2025 | 111.58 | 111.58 | 111.58 | 111.58 | 111.11 | 0.09% | - |
| Oct 20, 2025 | 110.80 | 111.48 | 110.80 | 111.48 | 111.01 | 2.43% | 190 |
| Oct 17, 2025 | 108.84 | 108.84 | 108.84 | 108.84 | 108.39 | -2.25% | - |
| Oct 16, 2025 | 111.34 | 111.34 | 111.34 | 111.34 | 110.87 | -0.25% | - |
| Oct 15, 2025 | 111.62 | 111.62 | 111.62 | 111.62 | 111.15 | 1.40% | - |
| Oct 14, 2025 | 109.34 | 110.08 | 109.34 | 110.08 | 109.62 | -0.63% | 3 |
| Oct 13, 2025 | 109.36 | 110.78 | 109.36 | 110.78 | 110.32 | -0.97% | 42 |
| Oct 10, 2025 | 113.50 | 113.50 | 111.86 | 111.86 | 111.39 | -1.84% | 10 |
| Oct 9, 2025 | 113.96 | 113.96 | 113.96 | 113.96 | 113.48 | 1.06% | - |
| Oct 8, 2025 | 112.76 | 112.76 | 112.76 | 112.76 | 112.29 | -1.79% | - |
| Oct 7, 2025 | 114.82 | 114.82 | 114.82 | 114.82 | 114.34 | 1.04% | - |
| Oct 6, 2025 | 115.18 | 115.18 | 113.64 | 113.64 | 113.17 | 0.11% | 100 |
| Oct 3, 2025 | 113.52 | 113.52 | 113.52 | 113.52 | 113.05 | 1.92% | - |
| Oct 2, 2025 | 111.42 | 111.42 | 111.38 | 111.38 | 110.91 | 0.81% | 150 |
| Oct 1, 2025 | 110.48 | 110.48 | 110.48 | 110.48 | 110.02 | 0.20% | - |
| Sep 30, 2025 | 109.68 | 110.26 | 109.68 | 110.26 | 109.80 | -0.31% | 453 |
| Sep 29, 2025 | 109.78 | 110.60 | 109.78 | 110.60 | 110.14 | -0.45% | 288 |
| Sep 26, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 110.64 | -0.68% | - |
| Sep 25, 2025 | 111.86 | 111.86 | 111.86 | 111.86 | 111.39 | 0.65% | - |
| Sep 24, 2025 | 111.14 | 111.14 | 111.14 | 111.14 | 110.68 | -0.16% | - |
| Sep 23, 2025 | 112.16 | 112.28 | 111.32 | 111.32 | 110.86 | -0.96% | 22 |
| Sep 22, 2025 | 113.44 | 113.44 | 112.40 | 112.40 | 111.93 | 0.63% | 2,000 |
| Sep 19, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.23 | -0.48% | - |
| Sep 18, 2025 | 111.38 | 112.24 | 111.38 | 112.24 | 111.77 | 3.20% | 10 |
| Sep 17, 2025 | 108.76 | 108.76 | 108.76 | 108.76 | 108.31 | -5.39% | - |
| Sep 16, 2025 | 114.96 | 114.96 | 114.96 | 114.96 | 114.48 | -0.14% | - |
| Sep 15, 2025 | 115.12 | 115.12 | 115.12 | 115.12 | 114.64 | -1.39% | - |
| Sep 12, 2025 | 116.74 | 116.74 | 116.74 | 116.74 | 116.25 | 1.39% | - |
| Sep 11, 2025 | 113.92 | 115.14 | 113.92 | 115.14 | 114.66 | 2.17% | 30 |
| Sep 10, 2025 | 112.70 | 112.70 | 112.70 | 112.70 | 112.23 | 0.30% | - |
| Sep 9, 2025 | 112.36 | 112.36 | 112.36 | 112.36 | 111.89 | -0.46% | - |
| Sep 8, 2025 | 112.88 | 112.88 | 112.88 | 112.88 | 112.41 | -0.83% | - |
| Sep 5, 2025 | 113.98 | 113.98 | 113.82 | 113.82 | 113.34 | 2.74% | 9 |
| Sep 4, 2025 | 110.78 | 110.78 | 110.78 | 110.78 | 110.32 | -1.55% | - |
| Sep 3, 2025 | 112.52 | 112.52 | 112.52 | 112.52 | 112.05 | -0.86% | - |
| Sep 2, 2025 | 112.14 | 113.50 | 112.14 | 113.50 | 113.03 | 1.38% | 20 |
| Sep 1, 2025 | 111.80 | 112.16 | 111.80 | 111.96 | 111.49 | -2.81% | 350 |
| Aug 29, 2025 | 114.68 | 115.20 | 114.68 | 115.20 | 114.72 | 1.07% | 20 |
| Aug 28, 2025 | 113.98 | 113.98 | 113.98 | 113.98 | 113.50 | -0.42% | - |
| Aug 27, 2025 | 114.46 | 114.46 | 114.46 | 114.46 | 113.98 | 1.04% | - |
| Aug 26, 2025 | 113.28 | 113.28 | 113.28 | 113.28 | 112.81 | -0.91% | - |
| Aug 25, 2025 | 113.64 | 114.32 | 113.64 | 114.32 | 113.84 | 2.27% | 50 |
| Aug 22, 2025 | 111.78 | 111.78 | 111.78 | 111.78 | 111.31 | -0.14% | - |
| Aug 21, 2025 | 111.94 | 111.94 | 111.94 | 111.94 | 111.47 | -0.67% | - |
| Aug 20, 2025 | 112.26 | 112.70 | 112.26 | 112.70 | 112.23 | 0.34% | 37 |
| Aug 19, 2025 | 112.32 | 112.32 | 112.32 | 112.32 | 111.85 | 0.23% | - |
| Aug 18, 2025 | 112.06 | 112.06 | 112.06 | 112.06 | 111.59 | -2.34% | - |
| Aug 15, 2025 | 114.74 | 114.74 | 114.74 | 114.74 | 114.26 | -1.05% | - |
| Aug 14, 2025 | 114.76 | 115.96 | 114.76 | 115.96 | 115.02 | 2.37% | 12 |
| Aug 13, 2025 | 113.28 | 113.28 | 113.28 | 113.28 | 112.37 | - | - |
| Aug 12, 2025 | 113.28 | 113.28 | 113.28 | 113.28 | 112.37 | -0.18% | - |
| Aug 11, 2025 | 113.48 | 113.48 | 113.48 | 113.48 | 112.56 | -0.32% | - |
| Aug 8, 2025 | 113.76 | 113.84 | 113.76 | 113.84 | 112.92 | -1.86% | 2 |
| Aug 7, 2025 | 115.18 | 116.00 | 115.18 | 116.00 | 115.06 | 3.89% | 120 |
| Aug 6, 2025 | 121.40 | 121.66 | 111.66 | 111.66 | 110.76 | -7.76% | 216 |
| Aug 5, 2025 | 123.40 | 124.50 | 121.06 | 121.06 | 120.08 | -1.35% | 112 |
| Aug 4, 2025 | 122.72 | 122.72 | 122.72 | 122.72 | 121.73 | -1.82% | - |
| Aug 1, 2025 | 126.32 | 126.32 | 125.00 | 125.00 | 123.99 | -2.40% | 50 |
| Jul 31, 2025 | 128.08 | 128.08 | 128.08 | 128.08 | 127.05 | -0.30% | - |
| Jul 30, 2025 | 127.68 | 128.46 | 127.68 | 128.46 | 127.42 | 0.05% | 91 |
| Jul 29, 2025 | 128.94 | 128.94 | 128.40 | 128.40 | 127.36 | -0.43% | 5 |
| Jul 28, 2025 | 127.82 | 128.96 | 127.82 | 128.96 | 127.92 | 2.76% | 24 |
| Jul 25, 2025 | 124.80 | 125.50 | 124.80 | 125.50 | 124.49 | 0.88% | 50 |
| Jul 24, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 123.40 | 0.45% | - |
| Jul 23, 2025 | 123.10 | 123.84 | 123.10 | 123.84 | 122.84 | 0.76% | 10 |
| Jul 22, 2025 | 121.70 | 122.90 | 121.70 | 122.90 | 121.91 | -0.55% | 10 |
| Jul 21, 2025 | 123.70 | 124.72 | 123.58 | 123.58 | 122.58 | -0.53% | 380 |