Emera Incorporated

EMA
🏛️ germany →
40.45
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 43.44 43.44 43.44 43.44 0.0M
2021-12-29 42.94 42.94 42.94 42.94 0.0M
2021-12-28 43.03 43.18 43.03 43.18 0.0M
2021-12-27 42.90 42.90 42.90 42.90 0.0M
2021-12-23 42.83 42.83 42.83 42.83 0.0M
2021-12-22 42.92 42.92 42.92 42.92 0.0M
2021-12-21 43.22 43.22 43.22 43.22 0.0M
2021-12-20 42.97 42.97 42.97 42.97 0.0M
2021-12-17 42.71 42.71 42.71 42.71 0.0M
2021-12-16 42.82 42.82 42.82 42.82 0.0M
2021-12-15 42.06 42.06 42.06 42.06 0.0M
2021-12-14 41.48 41.48 41.48 41.48 0.0M
2021-12-13 41.34 41.40 41.34 41.40 0.0M
2021-12-10 41.54 41.54 41.54 41.54 0.0M
2021-12-09 41.69 41.69 41.69 41.69 0.0M
2021-12-08 42.10 42.10 42.10 42.10 0.0M
2021-12-07 41.58 41.58 41.58 41.58 0.0M
2021-12-06 40.88 41.49 40.88 41.49 0.0M
2021-12-03 40.67 40.67 40.67 40.67 0.0M
2021-12-02 40.54 40.54 40.54 40.54 0.0M
2021-12-01 40.79 40.79 40.79 40.79 0.0M
2021-11-30 40.33 40.33 40.33 40.33 0.0M
2021-11-29 41.28 41.28 41.28 41.28 0.0M
2021-11-26 41.26 41.26 41.26 41.26 0.0M
2021-11-25 41.70 41.70 41.70 41.70 0.0M
2021-11-24 41.68 41.68 41.68 41.68 0.0M
2021-11-23 41.57 41.57 41.57 41.57 0.0M
2021-11-22 41.66 41.66 41.66 41.66 0.0M
2021-11-19 41.51 41.51 41.51 41.51 0.0M
2021-11-18 41.64 41.64 41.64 41.64 0.0M
2021-11-17 41.71 41.71 41.71 41.71 0.0M
2021-11-16 41.13 41.13 41.13 41.13 0.0M
2021-11-15 40.48 40.66 40.48 40.66 0.0M
2021-11-12 40.85 40.85 40.85 40.85 0.0M
2021-11-11 41.01 41.01 41.01 41.01 0.0M
2021-11-10 40.43 40.43 40.43 40.43 0.0M
2021-11-09 40.18 40.18 40.18 40.18 0.0M
2021-11-08 40.60 40.60 40.60 40.60 0.0M
2021-11-05 40.42 40.42 40.42 40.42 0.0M
2021-11-04 40.04 40.04 40.04 40.04 0.0M
2021-11-03 39.98 39.98 39.98 39.98 0.0M
2021-11-02 39.99 39.99 39.99 39.99 0.0M
2021-11-01 40.22 40.22 40.22 40.22 0.0M
2021-10-29 40.24 40.24 40.24 40.24 0.0M
2021-10-28 40.53 40.53 40.53 40.53 0.0M
2021-10-27 40.90 40.90 40.90 40.90 0.0M
2021-10-26 41.06 41.06 41.06 41.06 0.0M
2021-10-25 40.86 41.15 40.86 41.15 0.0M
2021-10-22 40.70 40.70 40.70 40.70 0.0M
2021-10-21 40.55 40.55 40.55 40.55 0.0M
2021-10-20 40.58 40.67 40.58 40.67 0.0M
2021-10-19 40.91 40.91 40.91 40.91 0.0M
2021-10-18 40.76 40.76 40.76 40.76 0.0M
2021-10-15 40.98 40.98 40.98 40.98 0.0M
2021-10-14 40.67 40.67 40.67 40.67 0.0M
2021-10-13 40.29 40.29 40.29 40.29 0.0M
2021-10-12 40.05 40.05 40.05 40.05 0.0M
2021-10-11 40.15 40.15 40.15 40.15 0.0M
2021-10-08 40.14 40.14 40.14 40.14 0.0M
2021-10-07 40.10 40.10 40.10 40.10 0.0M
2021-10-06 39.44 39.44 39.44 39.44 0.0M
2021-10-05 39.56 39.56 39.56 39.56 0.0M
2021-10-04 39.12 39.12 39.12 39.12 0.0M
2021-10-01 38.87 39.03 38.87 39.03 0.0M
2021-09-30 38.94 38.94 38.94 38.94 0.0M
2021-09-29 38.71 38.71 38.71 38.71 0.0M
2021-09-28 39.04 39.04 39.04 39.04 0.0M
2021-09-27 39.25 39.25 39.25 39.25 0.0M
2021-09-24 39.03 39.03 39.03 39.03 0.0M
2021-09-23 39.50 39.50 39.50 39.50 0.0M
2021-09-22 39.47 39.47 39.47 39.47 0.0M
2021-09-21 39.19 39.27 39.19 39.27 0.0M
2021-09-20 38.78 38.78 38.34 38.34 0.0M
2021-09-17 39.36 39.36 39.36 39.36 0.0M
2021-09-16 39.64 39.64 39.64 39.64 0.0M
2021-09-15 39.56 39.56 39.56 39.56 0.0M
2021-09-14 39.55 39.55 39.55 39.55 0.0M
2021-09-13 39.61 39.61 39.61 39.61 0.0M
2021-09-10 39.83 39.83 39.83 39.83 0.0M
2021-09-09 39.47 39.47 39.47 39.47 0.0M
2021-09-08 39.03 39.03 39.03 39.03 0.0M
2021-09-07 39.69 39.69 39.69 39.69 0.0M
2021-09-06 39.70 39.70 39.70 39.70 0.0M
2021-09-03 39.98 39.98 39.98 39.98 0.0M
2021-09-02 39.77 39.77 39.77 39.77 0.0M
2021-09-01 40.00 40.00 40.00 40.00 0.0M
2021-08-31 40.08 40.08 40.08 40.08 0.0M
2021-08-30 39.89 39.89 39.89 39.89 0.0M
2021-08-27 39.82 39.88 39.82 39.88 0.0M
2021-08-26 39.77 39.77 39.77 39.77 0.0M
2021-08-25 40.11 40.26 40.11 40.26 0.0M
2021-08-24 40.32 40.32 40.32 40.32 0.0M
2021-08-23 40.23 40.23 40.23 40.23 0.0M
2021-08-20 39.58 39.58 39.58 39.58 0.0M
2021-08-19 39.81 39.81 39.81 39.81 0.0M
2021-08-18 40.08 40.08 40.08 40.08 0.0M
2021-08-17 39.80 39.80 39.80 39.80 0.0M
2021-08-16 39.93 39.93 39.93 39.93 0.0M
2021-08-13 40.03 40.03 40.03 40.03 0.0M
2021-08-12 40.29 40.29 40.29 40.29 0.0M
2021-08-11 39.90 39.90 39.90 39.90 0.0M
2021-08-10 39.68 39.68 39.68 39.68 0.0M
2021-08-09 39.45 39.45 39.45 39.45 0.0M
2021-08-06 39.47 39.47 39.47 39.47 0.0M
2021-08-05 39.36 39.36 39.36 39.36 0.0M
2021-08-04 39.11 39.11 39.11 39.11 0.0M
2021-08-03 39.07 39.07 39.07 39.07 0.0M
2021-08-02 39.31 39.31 39.31 39.31 0.0M
2021-07-30 39.44 39.44 39.44 39.44 0.0M
2021-07-29 39.58 39.58 39.58 39.58 0.0M
2021-07-28 39.15 39.15 39.15 39.15 0.0M
2021-07-27 38.98 38.98 38.98 38.98 0.0M
2021-07-26 39.08 39.08 39.08 39.08 0.0M
2021-07-23 38.98 38.98 38.98 38.98 0.0M
2021-07-22 38.84 38.84 38.84 38.84 0.0M
2021-07-21 38.66 38.66 38.66 38.66 0.0M
2021-07-20 38.51 38.51 38.51 38.51 0.0M
2021-07-19 38.73 38.73 38.73 38.73 0.0M
2021-07-16 38.78 38.78 38.78 38.78 0.0M
2021-07-15 38.50 38.50 38.50 38.50 0.0M
2021-07-14 38.66 38.78 38.66 38.78 0.0M
2021-07-13 38.59 38.59 38.59 38.59 0.0M
2021-07-12 38.53 38.53 38.53 38.53 0.0M
2021-07-09 38.53 38.53 38.53 38.53 0.0M
2021-07-08 38.40 38.40 38.40 38.40 0.0M
2021-07-07 38.54 38.54 38.54 38.54 0.0M
2021-07-06 38.51 38.51 38.34 38.34 0.0M
2021-07-05 38.42 38.42 38.42 38.42 0.0M
2021-07-02 38.17 38.17 38.17 38.17 0.0M
2021-07-01 38.29 38.29 38.29 38.29 0.0M
2021-06-30 38.17 38.17 38.17 38.17 0.0M
2021-06-29 38.41 38.41 38.41 38.41 0.0M
2021-06-28 38.55 38.55 38.55 38.55 0.0M
2021-06-25 38.54 38.54 38.54 38.54 0.0M
2021-06-24 38.64 38.64 38.64 38.64 0.0M
2021-06-23 38.91 38.91 38.91 38.91 0.0M
2021-06-22 38.88 38.88 38.88 38.88 0.0M
2021-06-21 38.45 38.45 38.45 38.45 0.0M
2021-06-18 39.06 39.06 39.06 39.06 0.0M
2021-06-17 38.89 38.89 38.89 38.89 0.0M
2021-06-16 38.93 38.93 38.93 38.93 0.0M
2021-06-15 39.00 39.00 39.00 39.00 0.0M
2021-06-14 38.89 38.89 38.89 38.89 0.0M
2021-06-11 38.79 38.79 38.79 38.79 0.0M
2021-06-10 38.66 38.66 38.66 38.66 0.0M
2021-06-09 38.36 38.36 38.36 38.36 0.0M
2021-06-08 38.63 38.63 38.63 38.63 0.0M
2021-06-07 38.53 38.63 38.53 38.63 0.0M
2021-06-04 38.50 38.50 38.50 38.50 0.0M
2021-06-03 38.32 38.32 38.32 38.32 0.0M
2021-06-02 37.90 38.07 37.90 38.07 0.0M
2021-06-01 38.18 38.18 38.18 38.18 0.0M
2021-05-31 38.29 38.29 38.29 38.29 0.0M
2021-05-28 38.25 38.25 38.25 38.25 0.0M
2021-05-27 38.17 38.17 38.17 38.17 0.0M
2021-05-26 38.31 38.31 38.31 38.31 0.0M
2021-05-25 38.45 38.45 38.45 38.45 0.0M
2021-05-21 38.29 38.29 38.29 38.29 0.0M
2021-05-20 38.12 38.12 38.12 38.12 0.0M
2021-05-19 38.17 38.17 38.17 38.17 0.0M
2021-05-18 38.36 38.36 38.36 38.36 0.0M
2021-05-17 38.21 38.21 38.21 38.21 0.0M
2021-05-14 38.03 38.03 38.03 38.03 0.0M
2021-05-13 38.07 38.07 38.07 38.07 0.0M
2021-05-12 38.00 38.00 38.00 38.00 0.0M
2021-05-11 38.26 38.26 38.10 38.10 0.0M
2021-05-10 38.11 38.11 38.11 38.11 0.0M
2021-05-07 38.09 38.09 38.09 38.09 0.0M
2021-05-06 37.71 37.71 37.71 37.71 0.0M
2021-05-05 38.02 38.02 38.02 38.02 0.0M
2021-05-04 37.97 37.97 37.97 37.97 0.0M
2021-05-03 37.75 37.75 37.75 37.75 0.0M
2021-04-30 37.75 37.75 37.75 37.75 0.0M
2021-04-29 37.82 37.82 37.82 37.82 0.0M
2021-04-28 37.87 37.87 37.87 37.87 0.0M
2021-04-27 38.00 38.00 37.91 37.91 0.0M
2021-04-26 38.00 38.00 38.00 38.00 0.0M
2021-04-23 38.41 38.41 38.41 38.41 0.0M
2021-04-22 38.47 38.47 38.47 38.47 0.0M
2021-04-21 37.94 37.94 37.94 37.94 0.0M
2021-04-20 37.65 37.65 37.65 37.65 0.0M
2021-04-19 37.86 37.86 37.86 37.86 0.0M
2021-04-16 37.70 37.70 37.70 37.70 0.0M
2021-04-15 37.79 37.79 37.79 37.79 0.0M
2021-04-14 37.85 37.85 37.85 37.85 0.0M
2021-04-13 37.78 37.78 37.78 37.78 0.0M
2021-04-12 37.66 37.66 37.66 37.66 0.0M
2021-04-09 37.75 37.75 37.75 37.75 0.0M
2021-04-08 38.11 38.11 38.11 38.11 0.0M
2021-04-07 37.88 37.88 37.88 37.88 0.0M
2021-04-06 38.13 38.13 38.13 38.13 0.0M
2021-04-01 37.81 37.81 37.81 37.81 0.0M
2021-03-31 37.80 37.80 37.80 37.80 0.0M
2021-03-30 37.80 37.80 37.80 37.80 0.0M
2021-03-29 37.20 37.20 37.20 37.20 0.0M
2021-03-26 37.20 37.20 37.20 37.20 0.0M
2021-03-25 37.20 37.20 37.20 37.20 0.0M
2021-03-24 37.00 37.00 37.00 37.00 0.0M
2021-03-23 36.80 36.80 36.80 36.80 0.0M
2021-03-22 36.80 36.80 36.80 36.80 0.0M
2021-03-19 36.60 36.80 36.60 36.80 0.0M
2021-03-18 36.60 36.60 36.60 36.60 0.0M
2021-03-17 36.40 36.40 36.40 36.40 0.0M
2021-03-16 36.00 36.00 36.00 36.00 0.0M
2021-03-15 35.60 35.60 35.60 35.60 0.0M
2021-03-12 35.20 35.20 35.20 35.20 0.0M
2021-03-11 34.80 34.80 34.80 34.80 0.0M
2021-03-10 34.40 34.40 34.40 34.40 0.0M
2021-03-09 34.60 34.60 34.60 34.60 0.0M
2021-03-08 34.00 34.00 34.00 34.00 0.0M
2021-03-05 33.80 33.80 33.80 33.80 0.0M
2021-03-04 33.60 33.60 33.60 33.60 0.0M
2021-03-03 33.80 33.80 33.80 33.80 0.0M
2021-03-02 33.20 33.20 33.20 33.20 0.0M
2021-03-01 32.60 32.60 32.60 32.60 0.0M
2021-02-26 32.80 32.80 32.80 32.80 0.0M
2021-02-25 32.80 32.80 32.80 32.80 0.0M
2021-02-24 32.60 32.60 32.60 32.60 0.0M
2021-02-23 32.80 32.80 32.80 32.80 0.0M
2021-02-22 32.80 32.80 32.80 32.80 0.0M
2021-02-19 33.20 33.20 33.20 33.20 0.0M
2021-02-18 33.40 33.40 33.40 33.40 0.0M
2021-02-17 33.80 33.80 33.80 33.80 0.0M
2021-02-16 34.00 34.00 34.00 34.00 0.0M
2021-02-15 33.80 34.00 33.80 34.00 0.0M
2021-02-12 33.60 33.60 33.60 33.60 0.0M
2021-02-11 33.80 33.80 33.80 33.80 0.0M
2021-02-10 33.60 33.60 33.60 33.60 0.0M
2021-02-09 33.60 33.60 33.60 33.60 0.0M
2021-02-08 33.80 33.80 33.80 33.80 0.0M
2021-02-05 34.00 34.00 34.00 34.00 0.0M
2021-02-04 34.20 34.20 34.20 34.20 0.0M
2021-02-03 34.80 34.80 34.80 34.80 0.0M
2021-02-02 34.20 34.20 34.20 34.20 0.0M
2021-02-01 34.60 34.60 33.80 33.80 0.0M
2021-01-29 34.20 34.20 34.20 34.20 0.0M
2021-01-28 34.00 34.00 34.00 34.00 0.0M
2021-01-27 34.40 34.40 34.40 34.40 0.0M
2021-01-26 34.20 34.20 34.20 34.20 0.0M
2021-01-25 34.40 34.40 34.40 34.40 0.0M
2021-01-22 34.20 34.20 34.20 34.20 0.0M
2021-01-21 34.60 34.60 34.60 34.60 0.0M
2021-01-20 34.40 34.40 34.20 34.20 0.0M
2021-01-19 34.80 34.80 34.80 34.80 0.0M
2021-01-18 34.40 34.40 34.40 34.40 0.0M
2021-01-15 34.20 34.20 34.20 34.20 0.0M
2021-01-14 34.00 34.00 34.00 34.00 0.0M
2021-01-13 33.40 33.40 33.40 33.40 0.0M
2021-01-12 33.80 33.80 33.40 33.40 0.0M
2021-01-11 33.40 33.40 33.40 33.40 0.0M
2021-01-08 33.40 33.40 33.40 33.40 0.0M
2021-01-07 33.60 33.60 33.60 33.60 0.0M
2021-01-06 33.80 33.80 33.80 33.80 0.0M
2021-01-05 34.20 34.20 34.20 34.20 0.0M
2021-01-04 34.80 34.80 34.80 34.80 0.0M