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
2023-12-29 34.07 34.07 34.07 34.07 0.0M
2023-12-28 33.80 34.09 33.80 34.09 0.0M
2023-12-27 34.08 34.08 34.08 34.08 0.0M
2023-12-22 33.27 33.27 33.27 33.27 0.0M
2023-12-21 33.35 33.35 33.35 33.35 0.0M
2023-12-20 33.91 33.91 33.91 33.91 0.0M
2023-12-19 33.55 33.55 33.55 33.55 0.0M
2023-12-18 33.89 33.89 33.89 33.89 0.0M
2023-12-15 34.06 34.06 34.06 34.06 0.0M
2023-12-14 33.89 33.89 33.89 33.89 0.0M
2023-12-13 32.68 33.80 32.68 33.80 0.0M
2023-12-12 33.34 33.34 33.34 33.34 0.0M
2023-12-11 33.42 33.42 33.42 33.42 0.0M
2023-12-08 33.67 33.86 33.67 33.86 0.0M
2023-12-07 33.26 33.26 33.26 33.26 0.0M
2023-12-06 32.74 32.74 32.74 32.74 0.0M
2023-12-05 32.67 32.67 32.67 32.67 0.0M
2023-12-04 32.76 32.76 32.76 32.76 0.0M
2023-12-01 32.20 32.20 32.20 32.20 0.0M
2023-11-30 31.87 31.87 31.87 31.87 0.0M
2023-11-29 32.02 32.02 32.02 32.02 0.0M
2023-11-28 32.08 32.08 32.08 32.08 0.0M
2023-11-27 32.06 32.06 32.06 32.06 0.0M
2023-11-24 32.23 32.23 32.23 32.23 0.0M
2023-11-23 32.34 32.34 32.34 32.34 0.0M
2023-11-22 32.29 32.29 32.29 32.29 0.0M
2023-11-21 32.42 32.42 32.42 32.42 0.0M
2023-11-20 32.66 32.66 32.66 32.66 0.0M
2023-11-17 32.56 32.56 32.56 32.56 0.0M
2023-11-16 32.44 32.44 32.44 32.44 0.0M
2023-11-15 32.52 32.52 32.52 32.52 0.0M
2023-11-14 32.09 32.09 32.09 32.09 0.0M
2023-11-13 32.38 32.38 32.38 32.38 0.0M
2023-11-10 32.59 32.59 32.59 32.59 0.0M
2023-11-09 32.40 32.40 32.40 32.40 0.0M
2023-11-08 32.58 32.58 32.58 32.58 0.0M
2023-11-07 32.79 32.79 32.79 32.79 0.0M
2023-11-06 32.98 32.98 32.98 32.98 0.0M
2023-11-03 33.03 33.03 33.03 33.03 0.0M
2023-11-02 31.66 31.66 31.66 31.66 0.0M
2023-11-01 30.91 30.91 30.91 30.91 0.0M
2023-10-31 30.96 30.96 30.96 30.96 0.0M
2023-10-30 31.42 31.80 31.42 31.80 0.0M
2023-10-27 31.65 31.66 31.65 31.66 0.0M
2023-10-26 31.22 31.22 31.22 31.22 0.0M
2023-10-25 31.12 31.12 31.12 31.12 0.0M
2023-10-24 30.93 30.93 30.93 30.93 0.0M
2023-10-23 30.50 30.50 30.50 30.50 0.0M
2023-10-20 31.26 31.26 31.26 31.26 0.0M
2023-10-19 31.57 31.57 31.57 31.57 0.0M
2023-10-18 32.47 32.68 32.47 32.68 0.0M
2023-10-17 32.78 32.78 32.78 32.78 0.0M
2023-10-16 32.45 32.45 32.45 32.45 0.0M
2023-10-13 32.55 32.55 32.55 32.55 0.0M
2023-10-12 33.71 33.71 33.71 33.71 0.0M
2023-10-11 33.12 33.12 33.12 33.12 0.0M
2023-10-10 33.32 33.32 33.32 33.32 0.0M
2023-10-09 32.59 32.59 32.59 32.59 0.0M
2023-10-06 32.60 32.60 32.60 32.60 0.0M
2023-10-05 31.84 31.84 31.84 31.84 0.0M
2023-10-04 31.44 31.59 31.44 31.59 0.0M
2023-10-03 31.80 31.80 31.80 31.80 0.0M
2023-10-02 33.00 33.00 33.00 33.00 0.0M
2023-09-29 33.67 33.67 33.67 33.67 0.0M
2023-09-28 33.60 33.60 33.60 33.60 0.0M
2023-09-27 34.16 34.16 33.78 33.78 0.0M
2023-09-26 34.81 34.81 34.81 34.81 0.0M
2023-09-25 35.17 35.17 35.17 35.17 0.0M
2023-09-22 35.14 35.14 35.14 35.14 0.0M
2023-09-21 35.53 35.53 35.53 35.53 0.0M
2023-09-20 35.39 35.39 35.39 35.39 0.0M
2023-09-19 36.03 36.08 36.03 36.08 0.0M
2023-09-18 35.86 35.86 35.86 35.86 0.0M
2023-09-15 36.01 36.01 36.01 36.01 0.0M
2023-09-14 35.05 35.05 35.05 35.05 0.0M
2023-09-13 34.50 34.50 34.50 34.50 0.0M
2023-09-12 34.43 34.43 34.43 34.43 0.0M
2023-09-11 34.23 34.23 34.23 34.23 0.0M
2023-09-08 34.12 34.12 34.12 34.12 0.0M
2023-09-07 33.78 33.78 33.78 33.78 0.0M
2023-09-06 34.43 34.43 34.43 34.43 0.0M
2023-09-05 34.78 34.78 34.78 34.78 0.0M
2023-09-04 34.88 34.88 34.88 34.88 0.0M
2023-09-01 34.51 34.51 34.51 34.51 0.0M
2023-08-31 34.62 34.62 34.62 34.62 0.0M
2023-08-30 34.39 34.39 34.39 34.39 0.0M
2023-08-29 34.45 34.45 34.45 34.45 0.0M
2023-08-28 34.51 34.51 34.51 34.51 0.0M
2023-08-25 34.66 34.66 34.66 34.66 0.0M
2023-08-24 34.74 34.74 34.74 34.74 0.0M
2023-08-23 34.53 34.53 34.53 34.53 0.0M
2023-08-22 34.18 34.18 34.18 34.18 0.0M
2023-08-21 34.79 34.79 34.79 34.79 0.0M
2023-08-18 34.27 34.27 34.27 34.27 0.0M
2023-08-17 34.17 34.17 34.17 34.17 0.0M
2023-08-16 33.85 33.85 33.85 33.85 0.0M
2023-08-15 34.58 34.58 34.58 34.58 0.0M
2023-08-14 34.84 34.84 34.84 34.84 0.0M
2023-08-11 35.02 35.02 35.02 35.02 0.0M
2023-08-10 35.26 35.27 35.26 35.27 0.0M
2023-08-09 34.63 34.63 34.63 34.63 0.0M
2023-08-08 34.79 34.79 34.62 34.62 0.0M
2023-08-07 34.76 34.76 34.76 34.76 0.0M
2023-08-04 34.70 34.70 34.70 34.70 0.0M
2023-08-03 35.71 35.71 35.71 35.71 0.0M
2023-08-02 35.94 35.94 35.94 35.94 0.0M
2023-08-01 36.71 36.71 36.71 36.71 0.0M
2023-07-31 36.65 36.65 36.65 36.65 0.0M
2023-07-28 37.72 37.72 37.72 37.72 0.0M
2023-07-27 37.81 37.81 37.81 37.81 0.0M
2023-07-26 37.77 37.77 37.77 37.77 0.0M
2023-07-25 37.71 37.71 37.71 37.71 0.0M
2023-07-24 37.57 37.57 37.57 37.57 0.0M
2023-07-21 37.40 37.40 37.40 37.40 0.0M
2023-07-20 36.85 36.85 36.85 36.85 0.0M
2023-07-19 36.33 36.33 36.33 36.33 0.0M
2023-07-18 36.29 36.44 36.10 36.10 0.0M
2023-07-17 36.47 36.47 36.47 36.47 0.0M
2023-07-14 36.58 36.58 36.58 36.58 0.0M
2023-07-13 36.29 36.29 36.29 36.29 0.0M
2023-07-12 36.06 36.06 36.06 36.06 0.0M
2023-07-11 36.20 36.27 36.20 36.27 0.0M
2023-07-10 36.72 36.72 36.72 36.72 0.0M
2023-07-07 37.13 37.13 37.13 37.13 0.0M
2023-07-06 37.70 37.70 37.70 37.70 0.0M
2023-07-05 37.82 37.82 37.82 37.82 0.0M
2023-07-04 37.69 37.69 37.69 37.69 0.0M
2023-07-03 37.67 37.67 37.67 37.67 0.0M
2023-06-30 37.14 37.14 37.14 37.14 0.0M
2023-06-29 36.80 36.80 36.80 36.80 0.0M
2023-06-28 36.89 36.89 36.89 36.89 0.0M
2023-06-27 37.34 37.34 37.34 37.34 0.0M
2023-06-26 37.16 37.16 37.16 37.16 0.0M
2023-06-23 37.26 37.67 37.26 37.67 0.0M
2023-06-22 37.56 37.56 37.56 37.56 0.0M
2023-06-21 37.60 37.60 37.60 37.60 0.0M
2023-06-20 37.49 37.49 37.49 37.49 0.0M
2023-06-19 37.50 37.50 37.50 37.50 0.0M
2023-06-16 37.51 37.51 37.51 37.51 0.0M
2023-06-15 37.90 37.90 37.90 37.90 0.0M
2023-06-14 38.39 38.39 38.39 38.39 0.0M
2023-06-13 38.48 38.48 38.48 38.48 0.0M
2023-06-12 38.50 38.50 38.50 38.50 0.0M
2023-06-09 38.47 38.47 38.47 38.47 0.0M
2023-06-08 38.37 38.37 38.37 38.37 0.0M
2023-06-07 38.62 38.62 38.62 38.62 0.0M
2023-06-06 39.09 39.09 39.09 39.09 0.0M
2023-06-05 39.27 39.27 39.27 39.27 0.0M
2023-06-02 38.66 38.66 38.66 38.66 0.0M
2023-06-01 38.52 38.52 38.52 38.52 0.0M
2023-05-31 38.36 38.36 38.36 38.36 0.0M
2023-05-30 38.89 38.89 38.89 38.89 0.0M
2023-05-29 38.60 38.60 38.60 38.60 0.0M
2023-05-26 38.07 38.07 38.07 38.07 0.0M
2023-05-25 38.53 38.53 38.53 38.53 0.0M
2023-05-24 38.84 38.84 38.84 38.84 0.0M
2023-05-23 38.89 38.89 38.70 38.70 0.0M
2023-05-22 38.91 38.91 38.91 38.91 0.0M
2023-05-19 39.34 39.34 39.34 39.34 0.0M
2023-05-18 38.89 38.89 38.89 38.89 0.0M
2023-05-17 39.60 39.60 39.60 39.60 0.0M
2023-05-16 39.82 39.82 39.82 39.82 0.0M
2023-05-15 40.10 40.10 40.10 40.10 0.0M
2023-05-12 39.61 39.61 39.61 39.61 0.0M
2023-05-11 39.97 39.97 39.97 39.97 0.0M
2023-05-10 39.92 39.92 39.92 39.92 0.0M
2023-05-09 39.97 39.97 39.97 39.97 0.0M
2023-05-08 39.70 39.70 39.70 39.70 0.0M
2023-05-05 39.49 39.49 39.49 39.49 0.0M
2023-05-04 39.17 39.17 39.17 39.17 0.0M
2023-05-03 38.68 38.68 38.68 38.68 0.0M
2023-05-02 38.70 38.70 38.70 38.70 0.0M
2023-04-28 38.56 38.56 38.56 38.56 0.0M
2023-04-27 38.93 38.93 38.93 38.93 0.0M
2023-04-26 39.27 39.27 39.27 39.27 0.0M
2023-04-25 38.62 38.62 38.62 38.62 0.0M
2023-04-24 39.02 39.02 39.02 39.02 0.0M
2023-04-21 38.94 38.94 38.94 38.94 0.0M
2023-04-20 39.11 39.11 39.11 39.11 0.0M
2023-04-19 39.16 39.16 39.16 39.16 0.0M
2023-04-18 39.44 39.44 39.44 39.44 0.0M
2023-04-17 39.31 39.31 39.31 39.31 0.0M
2023-04-14 39.16 39.16 39.16 39.16 0.0M
2023-04-13 39.39 39.39 39.11 39.11 0.0M
2023-04-12 39.58 39.58 39.58 39.58 0.0M
2023-04-11 39.30 39.30 39.30 39.30 0.0M
2023-04-06 38.83 38.83 38.83 38.83 0.0M
2023-04-05 37.87 37.87 37.87 37.87 0.0M
2023-04-04 37.60 37.60 37.60 37.60 0.0M
2023-04-03 37.95 37.95 37.95 37.95 0.0M
2023-03-31 37.80 37.80 37.80 37.80 0.0M
2023-03-30 37.80 37.80 37.80 37.80 0.0M
2023-03-29 37.60 37.60 37.60 37.60 0.0M
2023-03-28 37.60 37.60 37.60 37.60 0.0M
2023-03-27 37.40 37.40 37.40 37.40 0.0M
2023-03-24 35.60 35.60 35.60 35.60 0.0M
2023-03-23 36.00 36.00 36.00 36.00 0.0M
2023-03-22 36.60 36.60 36.60 36.60 0.0M
2023-03-21 37.60 37.60 37.60 37.60 0.0M
2023-03-20 37.60 37.60 37.60 37.60 0.0M
2023-03-17 37.80 37.80 37.80 37.80 0.0M
2023-03-16 37.60 37.60 37.60 37.60 0.0M
2023-03-15 37.00 37.00 37.00 37.00 0.0M
2023-03-14 36.60 36.60 36.60 36.60 0.0M
2023-03-13 36.20 36.20 35.80 35.80 0.0M
2023-03-10 36.40 36.40 36.40 36.40 0.0M
2023-03-09 37.00 37.00 37.00 37.00 0.0M
2023-03-08 37.00 37.00 37.00 37.00 0.0M
2023-03-07 36.80 36.80 36.80 36.80 0.0M
2023-03-06 37.00 37.00 37.00 37.00 0.0M
2023-03-03 36.40 36.40 36.40 36.40 0.0M
2023-03-02 37.00 37.00 37.00 37.00 0.0M
2023-03-01 37.40 37.40 37.40 37.40 0.0M
2023-02-28 37.80 37.80 37.80 37.80 0.0M
2023-02-27 38.00 38.00 38.00 38.00 0.0M
2023-02-24 38.00 38.00 38.00 38.00 0.0M
2023-02-23 37.60 37.60 37.60 37.60 0.0M
2023-02-22 37.40 37.40 37.40 37.40 0.0M
2023-02-21 37.60 37.60 37.60 37.60 0.0M
2023-02-20 38.00 38.00 37.80 37.80 0.0M
2023-02-17 37.40 37.40 37.40 37.40 0.0M
2023-02-16 37.80 37.80 37.80 37.80 0.0M
2023-02-15 37.60 37.60 37.60 37.60 0.0M
2023-02-14 37.80 37.80 37.80 37.80 0.0M
2023-02-13 37.60 37.60 37.60 37.60 0.0M
2023-02-10 36.40 36.40 36.40 36.40 0.0M
2023-02-09 36.60 36.60 36.60 36.60 0.0M
2023-02-08 36.80 37.00 36.80 37.00 0.0M
2023-02-07 37.60 37.60 37.60 37.60 0.0M
2023-02-06 37.20 37.20 37.20 37.20 0.0M
2023-02-03 37.00 37.00 37.00 37.00 0.0M
2023-02-02 36.20 36.40 36.20 36.40 0.0M
2023-02-01 36.40 36.40 36.40 36.40 0.0M
2023-01-31 36.60 36.60 36.60 36.60 0.0M
2023-01-30 36.80 36.80 36.80 36.80 0.0M
2023-01-27 37.00 37.00 37.00 37.00 0.0M
2023-01-26 37.00 37.00 37.00 37.00 0.0M
2023-01-25 37.20 37.20 37.20 37.20 0.0M
2023-01-24 37.20 37.20 37.20 37.20 0.0M
2023-01-23 37.00 37.00 37.00 37.00 0.0M
2023-01-20 37.00 37.00 37.00 37.00 0.0M
2023-01-19 37.20 37.20 37.20 37.20 0.0M
2023-01-18 37.60 38.00 37.60 38.00 0.0M
2023-01-17 37.00 37.00 37.00 37.00 0.0M
2023-01-16 37.00 37.00 37.00 37.00 0.0M
2023-01-13 36.40 36.40 36.40 36.40 0.0M
2023-01-12 36.40 36.40 36.40 36.40 0.0M
2023-01-11 36.00 36.00 36.00 36.00 0.0M
2023-01-10 36.20 36.20 36.20 36.20 0.0M
2023-01-09 36.60 36.60 36.60 36.60 0.0M
2023-01-06 35.80 35.80 35.80 35.80 0.0M
2023-01-05 36.40 36.40 36.40 36.40 0.0M
2023-01-04 36.40 36.80 36.40 36.80 0.0M
2023-01-03 36.00 36.00 36.00 36.00 0.0M
2023-01-02 35.80 35.80 35.80 35.80 0.0M