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
2024-12-30 35.72 35.72 35.72 35.72 0.0M
2024-12-27 35.71 35.71 35.71 35.71 0.0M
2024-12-23 35.80 35.80 35.80 35.80 0.0M
2024-12-20 35.64 35.64 35.64 35.64 0.0M
2024-12-19 35.70 35.70 35.70 35.70 0.0M
2024-12-18 35.91 35.91 35.91 35.91 0.0M
2024-12-17 36.25 36.25 36.25 36.25 0.0M
2024-12-16 36.44 36.44 36.44 36.44 0.0M
2024-12-13 36.51 36.51 36.51 36.51 0.0M
2024-12-12 36.66 36.66 36.66 36.66 0.0M
2024-12-11 36.80 36.80 36.80 36.80 0.0M
2024-12-10 36.96 36.96 36.96 36.96 0.0M
2024-12-09 37.22 37.22 37.22 37.22 0.0M
2024-12-06 37.36 37.36 37.36 37.36 0.0M
2024-12-05 37.09 37.46 37.09 37.46 0.0M
2024-12-04 36.65 36.65 36.65 36.65 0.0M
2024-12-03 36.38 36.38 36.38 36.38 0.0M
2024-12-02 35.98 35.98 35.98 35.98 0.0M
2024-11-29 35.93 35.93 35.93 35.93 0.0M
2024-11-28 36.10 36.48 36.10 36.48 0.0M
2024-11-27 35.74 35.74 35.74 35.74 0.0M
2024-11-26 35.43 35.43 35.43 35.43 0.0M
2024-11-25 35.59 35.59 35.59 35.59 0.0M
2024-11-22 35.33 35.33 35.33 35.33 0.0M
2024-11-21 35.08 35.08 35.08 35.08 0.0M
2024-11-20 34.95 34.95 34.95 34.95 0.0M
2024-11-19 34.51 34.51 34.51 34.51 0.0M
2024-11-18 34.06 34.12 34.06 34.12 0.0M
2024-11-15 33.74 33.74 33.74 33.74 0.0M
2024-11-14 33.45 33.45 33.45 33.45 0.0M
2024-11-13 33.83 33.83 33.83 33.83 0.0M
2024-11-12 33.81 33.81 33.81 33.81 0.0M
2024-11-11 33.52 34.46 33.52 34.46 0.0M
2024-11-08 33.12 33.12 33.12 33.12 0.0M
2024-11-07 33.28 33.28 33.28 33.28 0.0M
2024-11-06 34.33 34.33 34.33 34.33 0.0M
2024-11-05 33.32 33.32 33.32 33.32 0.0M
2024-11-04 33.49 33.49 33.49 33.49 0.0M
2024-11-01 34.19 34.19 34.19 34.19 0.0M
2024-10-31 34.22 34.22 34.22 34.22 0.0M
2024-10-30 34.34 34.34 34.34 34.34 0.0M
2024-10-29 35.51 35.51 35.51 35.51 0.0M
2024-10-28 35.62 35.62 35.62 35.62 0.0M
2024-10-25 35.63 35.63 35.63 35.63 0.0M
2024-10-24 35.94 35.94 35.94 35.94 0.0M
2024-10-23 35.88 35.88 35.88 35.88 0.0M
2024-10-22 35.59 35.59 35.59 35.59 0.0M
2024-10-21 35.61 35.61 35.61 35.61 0.0M
2024-10-18 35.66 35.66 35.66 35.66 0.0M
2024-10-17 35.31 35.31 35.31 35.31 0.0M
2024-10-16 34.99 34.99 34.99 34.99 0.0M
2024-10-15 33.96 33.96 33.96 33.96 0.0M
2024-10-14 33.49 33.49 33.49 33.49 0.0M
2024-10-11 33.69 33.69 33.69 33.69 0.0M
2024-10-10 33.31 33.31 33.31 33.31 0.0M
2024-10-09 32.88 32.88 32.88 32.88 0.0M
2024-10-08 32.96 32.96 32.96 32.96 0.0M
2024-10-07 34.82 34.82 34.82 34.82 0.0M
2024-10-04 35.08 35.08 35.08 35.08 0.0M
2024-10-03 35.54 35.54 35.54 35.54 0.0M
2024-10-02 35.49 35.49 35.49 35.49 0.0M
2024-10-01 35.21 35.23 35.21 35.23 0.0M
2024-09-30 35.44 35.44 35.44 35.44 0.0M
2024-09-27 35.43 35.43 35.43 35.43 0.0M
2024-09-26 35.46 35.46 35.46 35.46 0.0M
2024-09-25 34.73 34.73 34.73 34.73 0.0M
2024-09-24 34.89 35.09 34.89 35.09 0.0M
2024-09-23 34.59 34.59 34.59 34.59 0.0M
2024-09-20 34.17 34.17 34.17 34.17 0.0M
2024-09-19 34.88 34.88 34.88 34.88 0.0M
2024-09-18 35.07 35.07 35.07 35.07 0.0M
2024-09-17 35.14 35.14 35.14 35.14 0.0M
2024-09-16 35.31 35.31 35.31 35.31 0.0M
2024-09-13 35.02 35.02 35.02 35.02 0.0M
2024-09-12 34.31 34.31 34.31 34.31 0.0M
2024-09-11 33.85 33.85 33.85 33.85 0.0M
2024-09-10 34.20 34.20 34.20 34.20 0.0M
2024-09-09 33.99 33.99 33.99 33.99 0.0M
2024-09-06 34.13 34.13 34.13 34.13 0.0M
2024-09-05 34.24 34.24 34.24 34.24 0.0M
2024-09-04 34.00 34.00 34.00 34.00 0.0M
2024-09-03 33.93 33.93 33.93 33.93 0.0M
2024-09-02 33.90 33.90 33.86 33.86 0.0M
2024-08-30 33.70 33.70 33.70 33.70 0.0M
2024-08-29 33.71 33.71 33.71 33.71 0.0M
2024-08-28 33.48 33.48 33.48 33.48 0.0M
2024-08-27 33.51 33.51 33.34 33.34 0.0M
2024-08-26 33.23 33.23 33.23 33.23 0.0M
2024-08-23 33.25 33.25 33.25 33.25 0.0M
2024-08-22 33.14 33.14 33.14 33.14 0.0M
2024-08-21 33.30 33.30 33.30 33.30 0.0M
2024-08-20 33.09 33.09 33.09 33.09 0.0M
2024-08-19 32.99 32.99 32.99 32.99 0.0M
2024-08-16 32.99 32.99 32.99 32.99 0.0M
2024-08-15 32.83 32.83 32.83 32.83 0.0M
2024-08-14 32.52 32.52 32.52 32.52 0.0M
2024-08-13 32.42 32.42 32.42 32.42 0.0M
2024-08-12 32.66 32.66 32.66 32.66 0.0M
2024-08-09 33.00 33.00 33.00 33.00 0.0M
2024-08-08 32.65 32.65 32.65 32.65 0.0M
2024-08-07 33.17 33.17 33.17 33.17 0.0M
2024-08-06 32.27 32.27 32.27 32.27 0.0M
2024-08-05 32.21 32.21 32.21 32.21 0.0M
2024-08-02 32.41 32.41 32.41 32.41 0.0M
2024-08-01 32.82 32.82 32.82 32.82 0.0M
2024-07-31 33.12 33.12 33.12 33.12 0.0M
2024-07-30 32.58 32.58 32.58 32.58 0.0M
2024-07-29 32.90 32.90 32.83 32.83 0.0M
2024-07-26 32.59 32.83 32.59 32.83 0.0M
2024-07-25 32.22 32.22 32.22 32.22 0.0M
2024-07-24 32.05 32.37 32.05 32.37 0.0M
2024-07-23 31.62 31.62 31.62 31.62 0.0M
2024-07-22 31.33 31.33 31.33 31.33 0.0M
2024-07-19 31.42 31.42 31.42 31.42 0.0M
2024-07-18 31.18 31.18 31.18 31.18 0.0M
2024-07-17 31.10 31.43 31.10 31.43 0.0M
2024-07-16 30.97 30.97 30.97 30.97 0.0M
2024-07-15 31.17 31.17 31.17 31.17 0.0M
2024-07-12 31.12 31.12 31.12 31.12 0.0M
2024-07-11 30.77 30.77 30.77 30.77 0.0M
2024-07-10 30.66 30.66 30.66 30.66 0.0M
2024-07-09 30.71 30.71 30.71 30.71 0.0M
2024-07-08 30.48 30.48 30.48 30.48 0.0M
2024-07-05 30.57 30.57 30.57 30.57 0.0M
2024-07-04 30.68 30.68 30.68 30.68 0.0M
2024-07-03 30.17 30.17 30.17 30.17 0.0M
2024-07-02 30.86 30.86 30.86 30.86 0.0M
2024-07-01 30.99 30.99 30.99 30.99 0.0M
2024-06-28 30.84 30.84 30.84 30.84 0.0M
2024-06-27 30.90 30.90 30.90 30.90 0.0M
2024-06-26 31.19 31.19 31.19 31.19 0.0M
2024-06-25 31.33 31.33 31.33 31.33 0.0M
2024-06-24 30.38 30.38 30.38 30.38 0.0M
2024-06-21 30.34 30.34 30.34 30.34 0.0M
2024-06-20 30.45 30.45 30.45 30.45 0.0M
2024-06-19 30.68 30.68 30.68 30.68 0.0M
2024-06-18 30.92 30.92 30.92 30.92 0.0M
2024-06-17 31.08 31.08 31.08 31.08 0.0M
2024-06-14 31.40 31.40 31.40 31.40 0.0M
2024-06-13 31.18 31.18 31.18 31.18 0.0M
2024-06-12 31.81 31.81 31.81 31.81 0.0M
2024-06-11 31.88 31.88 31.88 31.88 0.0M
2024-06-10 32.03 32.03 32.03 32.03 0.0M
2024-06-07 31.85 31.85 31.85 31.85 0.0M
2024-06-06 31.78 31.78 31.78 31.78 0.0M
2024-06-05 32.01 32.01 32.01 32.01 0.0M
2024-06-04 32.01 32.01 32.01 32.01 0.0M
2024-06-03 32.06 32.06 32.06 32.06 0.0M
2024-05-31 31.53 31.53 31.53 31.53 0.0M
2024-05-30 30.88 30.88 30.88 30.88 0.0M
2024-05-29 31.92 31.92 31.92 31.92 0.0M
2024-05-28 32.63 32.63 32.63 32.63 0.0M
2024-05-27 32.84 32.84 32.84 32.84 0.0M
2024-05-24 32.94 32.94 32.94 32.94 0.0M
2024-05-23 33.43 33.43 33.43 33.43 0.0M
2024-05-22 33.63 33.63 33.63 33.63 0.0M
2024-05-21 33.70 33.70 33.70 33.70 0.0M
2024-05-20 33.98 33.98 33.98 33.98 0.0M
2024-05-17 33.78 33.78 33.78 33.78 0.0M
2024-05-16 33.24 33.24 33.24 33.24 0.0M
2024-05-15 33.02 33.02 33.02 33.02 0.0M
2024-05-14 32.41 32.41 32.41 32.41 0.0M
2024-05-13 32.88 32.88 32.88 32.88 0.0M
2024-05-10 32.74 32.74 32.74 32.74 0.0M
2024-05-09 32.54 32.54 32.54 32.54 0.0M
2024-05-08 32.20 32.20 32.20 32.20 0.0M
2024-05-07 32.26 32.26 32.26 32.26 0.0M
2024-05-06 31.81 31.81 31.81 31.81 0.0M
2024-05-03 31.94 31.94 31.94 31.94 0.0M
2024-05-02 31.50 31.84 31.50 31.84 0.0M
2024-04-30 31.33 31.33 31.33 31.33 0.0M
2024-04-29 31.73 31.73 31.73 31.73 0.0M
2024-04-26 31.51 31.51 31.51 31.51 0.0M
2024-04-25 31.60 31.60 31.60 31.60 0.0M
2024-04-24 31.90 31.90 31.90 31.90 0.0M
2024-04-23 31.89 31.89 31.89 31.89 0.0M
2024-04-22 31.91 31.91 31.91 31.91 0.0M
2024-04-19 31.42 31.42 31.42 31.42 0.0M
2024-04-18 31.55 31.55 31.55 31.55 0.0M
2024-04-17 31.55 31.69 31.55 31.69 0.0M
2024-04-16 31.73 31.73 31.73 31.73 0.0M
2024-04-15 32.12 32.12 32.12 32.12 0.0M
2024-04-12 32.23 32.23 32.23 32.23 0.0M
2024-04-11 32.23 32.23 32.23 32.23 0.0M
2024-04-10 32.31 32.31 32.30 32.30 0.0M
2024-04-09 32.14 32.14 32.14 32.14 0.0M
2024-04-08 32.07 32.07 32.07 32.07 0.0M
2024-04-05 31.99 31.99 31.99 31.99 0.0M
2024-04-04 32.09 32.09 32.09 32.09 0.0M
2024-04-03 31.93 32.05 31.93 32.05 0.0M
2024-04-02 32.37 32.37 32.37 32.37 0.0M
2024-03-28 32.33 32.33 32.33 32.33 0.0M
2024-03-27 32.04 32.04 32.04 32.04 0.0M
2024-03-26 32.09 32.09 32.09 32.09 0.0M
2024-03-25 32.30 32.30 32.30 32.30 0.0M
2024-03-22 32.49 32.49 32.49 32.49 0.0M
2024-03-21 32.52 32.52 32.52 32.52 0.0M
2024-03-20 32.05 32.05 32.05 32.05 0.0M
2024-03-19 32.23 32.23 32.23 32.23 0.0M
2024-03-18 32.33 32.33 32.33 32.33 0.0M
2024-03-15 32.16 32.16 32.16 32.16 0.0M
2024-03-14 32.69 32.85 32.69 32.85 0.0M
2024-03-13 33.10 33.10 33.10 33.10 0.0M
2024-03-12 33.15 33.15 33.15 33.15 0.0M
2024-03-11 33.00 33.00 33.00 33.00 0.0M
2024-03-08 33.03 33.03 33.03 33.03 0.0M
2024-03-07 32.64 32.64 32.64 32.64 0.0M
2024-03-06 32.57 32.77 32.57 32.77 0.0M
2024-03-05 32.44 32.44 32.44 32.44 0.0M
2024-03-04 32.48 32.48 32.48 32.48 0.0M
2024-03-01 32.40 32.40 32.40 32.40 0.0M
2024-02-29 31.82 31.82 31.82 31.82 0.0M
2024-02-28 31.88 31.88 31.88 31.88 0.0M
2024-02-27 31.88 31.88 31.88 31.88 0.0M
2024-02-26 33.08 33.08 33.08 33.08 0.0M
2024-02-23 32.93 32.93 32.93 32.93 0.0M
2024-02-22 32.98 32.98 32.98 32.98 0.0M
2024-02-21 32.78 32.78 32.78 32.78 0.0M
2024-02-20 32.86 32.86 32.86 32.86 0.0M
2024-02-19 33.22 33.22 33.22 33.22 0.0M
2024-02-16 33.20 33.37 33.20 33.37 0.0M
2024-02-15 32.16 32.16 32.16 32.16 0.0M
2024-02-14 31.81 32.36 31.81 32.36 0.0M
2024-02-13 32.41 32.41 32.41 32.41 0.0M
2024-02-12 32.07 32.62 32.07 32.62 0.0M
2024-02-09 32.04 32.04 32.04 32.04 0.0M
2024-02-08 32.65 32.65 32.65 32.65 0.0M
2024-02-07 33.16 33.16 33.16 33.16 0.0M
2024-02-06 32.71 32.71 32.71 32.71 0.0M
2024-02-05 33.16 33.16 33.16 33.16 0.0M
2024-02-02 33.02 33.02 33.02 33.02 0.0M
2024-02-01 32.62 32.62 32.62 32.62 0.0M
2024-01-31 33.01 33.01 33.01 33.01 0.0M
2024-01-30 33.65 33.65 33.64 33.64 0.0M
2024-01-29 33.35 33.57 33.35 33.57 0.0M
2024-01-26 33.29 33.47 33.29 33.47 0.0M
2024-01-25 32.75 32.75 32.75 32.75 0.0M
2024-01-24 32.84 32.84 32.84 32.84 0.0M
2024-01-23 33.15 33.61 33.15 33.61 0.0M
2024-01-22 33.60 33.60 33.60 33.60 0.0M
2024-01-19 33.41 33.41 33.41 33.41 0.0M
2024-01-18 33.74 33.74 33.74 33.74 0.0M
2024-01-17 34.51 34.51 34.51 34.51 0.0M
2024-01-16 34.70 34.70 34.70 34.70 0.0M
2024-01-15 34.69 34.69 34.69 34.69 0.0M
2024-01-12 34.67 34.67 34.67 34.67 0.0M
2024-01-11 35.04 35.04 35.04 35.04 0.0M
2024-01-10 34.91 34.91 34.91 34.91 0.0M
2024-01-09 35.05 35.05 35.05 35.05 0.0M
2024-01-08 34.53 34.53 34.53 34.53 0.0M
2024-01-05 34.70 34.70 34.70 34.70 0.0M
2024-01-04 34.74 34.74 34.74 34.74 0.0M
2024-01-03 34.57 34.57 34.57 34.57 0.0M
2024-01-02 34.44 34.44 34.44 34.44 0.0M