Emerson

EMR
🏛️ germany →
110.76
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 81.72 82.28 81.72 82.08 0.0M
2021-12-29 82.28 82.86 81.78 81.84 0.0M
2021-12-28 81.64 82.24 81.64 82.20 0.0M
2021-12-27 80.52 81.10 80.52 81.10 0.0M
2021-12-23 79.24 80.68 79.08 80.68 0.0M
2021-12-22 80.70 80.70 79.30 79.30 0.0M
2021-12-21 79.86 80.78 79.86 80.64 0.0M
2021-12-20 79.34 79.34 78.02 79.24 0.0M
2021-12-17 83.00 83.10 81.90 81.90 0.0M
2021-12-16 82.40 83.72 81.96 83.30 0.0M
2021-12-15 81.38 81.68 80.30 81.68 0.0M
2021-12-14 81.80 81.80 81.00 81.22 0.0M
2021-12-13 81.70 82.18 81.02 82.18 0.0M
2021-12-10 81.44 82.42 81.40 81.40 0.0M
2021-12-09 81.76 81.84 81.40 81.84 0.0M
2021-12-08 82.40 82.40 81.40 81.40 0.0M
2021-12-07 81.56 82.48 80.96 82.48 0.0M
2021-12-06 80.98 81.20 80.00 81.00 0.0M
2021-12-03 80.14 80.82 79.70 80.26 0.0M
2021-12-02 77.08 78.80 77.00 78.80 0.0M
2021-12-01 78.18 79.46 77.16 77.16 0.0M
2021-11-30 79.90 79.92 78.00 78.00 0.0M
2021-11-29 81.28 81.38 80.54 81.30 0.0M
2021-11-26 83.00 83.00 79.76 80.40 0.0M
2021-11-25 84.42 84.42 83.84 84.20 0.0M
2021-11-24 83.88 84.70 83.88 84.62 0.0M
2021-11-23 83.70 83.94 83.68 83.68 0.0M
2021-11-22 83.52 84.80 82.16 84.54 0.0M
2021-11-19 83.36 83.36 83.00 83.00 0.0M
2021-11-18 83.16 83.76 83.00 83.76 0.0M
2021-11-17 85.80 85.80 83.68 83.68 0.0M
2021-11-16 85.32 85.60 85.18 85.54 0.0M
2021-11-15 85.60 85.60 84.70 84.70 0.0M
2021-11-12 85.26 85.32 84.94 85.32 0.0M
2021-11-11 84.90 85.32 84.68 85.32 0.0M
2021-11-10 83.96 84.26 83.62 84.26 0.0M
2021-11-09 84.22 84.62 83.30 83.90 0.0M
2021-11-08 85.30 87.12 84.66 84.86 0.0M
2021-11-05 84.44 85.44 83.92 84.26 0.0M
2021-11-04 82.14 84.44 82.14 84.44 0.0M
2021-11-03 86.86 87.76 80.50 82.20 0.0M
2021-11-02 84.38 86.32 83.98 86.06 0.0M
2021-11-01 84.68 84.72 84.20 84.72 0.0M
2021-10-29 83.74 84.22 83.74 84.22 0.0M
2021-10-28 83.16 84.02 83.12 83.56 0.0M
2021-10-27 83.68 83.86 83.20 83.56 0.0M
2021-10-26 83.40 84.06 83.40 84.06 0.0M
2021-10-25 83.56 83.56 82.90 83.54 0.0M
2021-10-22 82.98 83.76 82.94 83.18 0.0M
2021-10-21 83.20 83.20 82.66 82.66 0.0M
2021-10-20 84.10 84.36 83.90 84.04 0.0M
2021-10-19 82.72 82.72 82.38 82.38 0.0M
2021-10-18 83.22 83.22 82.20 82.50 0.0M
2021-10-15 82.06 82.98 82.06 82.98 0.0M
2021-10-14 79.14 81.76 78.44 81.76 0.0M
2021-10-13 79.94 80.12 78.82 79.06 0.0M
2021-10-12 81.50 82.20 80.00 80.00 0.0M
2021-10-11 84.16 84.16 80.06 81.78 0.0M
2021-10-08 84.46 84.46 83.50 83.50 0.0M
2021-10-07 83.66 85.32 83.54 84.94 0.0M
2021-10-06 81.90 82.52 81.56 82.52 0.0M
2021-10-05 80.76 82.72 80.50 82.72 0.0M
2021-10-04 82.52 82.52 80.52 80.52 0.0M
2021-10-01 80.86 82.64 80.78 82.42 0.0M
2021-09-30 82.50 83.14 81.66 82.34 0.0M
2021-09-29 81.88 82.64 81.88 82.64 0.0M
2021-09-28 82.62 82.82 82.14 82.14 0.0M
2021-09-27 82.84 83.32 82.28 83.04 0.0M
2021-09-24 83.20 83.20 81.90 82.94 0.0M
2021-09-23 82.10 82.80 81.94 82.80 0.0M
2021-09-22 80.82 81.88 80.28 81.88 0.0M
2021-09-21 81.40 81.50 79.96 79.96 0.0M
2021-09-20 81.22 81.40 79.82 79.82 0.0M
2021-09-17 84.10 84.44 82.04 82.10 0.0M
2021-09-16 84.22 84.68 84.20 84.20 0.0M
2021-09-15 82.86 84.26 82.42 84.26 0.0M
2021-09-14 83.96 83.96 82.82 82.82 0.0M
2021-09-13 85.48 85.60 83.58 83.58 0.0M
2021-09-10 85.00 85.54 85.00 85.00 0.0M
2021-09-09 86.70 86.96 84.50 84.74 0.0M
2021-09-08 87.14 88.04 86.88 86.88 0.0M
2021-09-07 88.72 88.90 88.26 88.26 0.0M
2021-09-06 89.44 89.44 88.82 89.02 0.0M
2021-09-03 89.02 90.20 88.82 89.04 0.0M
2021-09-02 87.84 88.70 87.84 88.68 0.0M
2021-09-01 89.50 89.50 87.96 88.02 0.0M
2021-08-31 89.30 89.30 88.78 88.98 0.0M
2021-08-30 89.42 89.62 88.86 89.62 0.0M
2021-08-27 88.86 88.86 88.86 88.86 0.0M
2021-08-26 89.18 89.18 88.60 88.74 0.0M
2021-08-25 88.08 88.70 88.08 88.56 0.0M
2021-08-24 88.16 88.52 87.60 88.52 0.0M
2021-08-23 86.96 87.98 86.96 87.92 0.0M
2021-08-20 86.32 87.34 85.40 87.00 0.0M
2021-08-19 86.40 86.40 84.34 85.98 0.0M
2021-08-18 87.42 87.90 87.00 87.00 0.0M
2021-08-17 87.80 87.80 87.18 87.70 0.0M
2021-08-16 88.86 88.86 87.28 87.88 0.0M
2021-08-13 88.76 89.80 87.80 88.04 0.0M
2021-08-12 88.34 88.64 88.06 88.42 0.0M
2021-08-11 86.70 88.68 86.70 88.68 0.0M
2021-08-10 86.18 87.98 85.78 87.98 0.0M
2021-08-09 86.76 86.96 86.00 86.20 0.0M
2021-08-06 85.44 86.10 85.44 86.10 0.0M
2021-08-05 84.46 85.76 84.46 85.18 0.0M
2021-08-04 85.26 85.28 84.82 84.82 0.0M
2021-08-03 84.68 84.68 84.46 84.46 0.0M
2021-08-02 85.70 86.56 84.46 84.60 0.0M
2021-07-30 84.42 85.00 83.76 85.00 0.0M
2021-07-29 83.28 84.10 83.00 84.10 0.0M
2021-07-28 83.42 84.50 82.94 82.94 0.0M
2021-07-27 83.22 83.22 83.16 83.16 0.0M
2021-07-26 83.20 84.30 83.06 83.16 0.0M
2021-07-23 83.04 83.50 82.82 83.50 0.0M
2021-07-22 83.44 83.44 82.50 82.58 0.0M
2021-07-21 83.00 83.64 83.00 83.04 0.0M
2021-07-20 80.06 82.24 79.74 82.24 0.0M
2021-07-19 82.66 82.66 79.50 79.50 0.0M
2021-07-16 83.50 83.98 82.92 82.92 0.0M
2021-07-15 82.42 83.42 82.42 83.34 0.0M
2021-07-14 82.96 83.46 82.96 82.96 0.0M
2021-07-13 83.10 83.34 82.94 82.94 0.0M
2021-07-12 81.68 83.14 81.68 83.14 0.0M
2021-07-09 81.30 82.54 81.30 82.54 0.0M
2021-07-08 81.32 81.58 80.00 80.08 0.0M
2021-07-07 80.94 81.98 80.54 81.98 0.0M
2021-07-06 81.92 82.44 80.20 80.56 0.0M
2021-07-05 82.24 82.24 82.02 82.08 0.0M
2021-07-02 81.94 83.00 81.94 82.26 0.0M
2021-07-01 81.40 81.66 81.20 81.66 0.0M
2021-06-30 79.96 81.32 79.50 81.32 0.0M
2021-06-29 80.38 80.38 80.18 80.18 0.0M
2021-06-28 80.50 80.54 79.58 79.58 0.0M
2021-06-25 80.50 82.54 80.00 80.66 0.0M
2021-06-24 79.34 79.34 78.96 79.08 0.0M
2021-06-23 79.72 80.04 79.38 79.44 0.0M
2021-06-22 80.56 80.56 79.54 79.54 0.0M
2021-06-21 77.94 79.74 77.70 79.74 0.0M
2021-06-18 79.00 79.10 77.70 77.70 0.0M
2021-06-17 81.94 82.24 79.00 79.36 0.0M
2021-06-16 81.56 82.14 80.86 80.88 0.0M
2021-06-15 80.40 81.06 80.36 81.06 0.0M
2021-06-14 81.80 81.80 79.86 79.86 0.0M
2021-06-11 79.74 81.10 79.74 80.08 0.0M
2021-06-10 80.52 81.22 80.14 80.34 0.0M
2021-06-09 81.46 82.00 80.06 80.20 0.0M
2021-06-08 80.16 81.30 79.94 81.18 0.0M
2021-06-07 81.28 81.92 79.74 80.18 0.0M
2021-06-04 80.46 80.86 80.34 80.50 0.0M
2021-06-03 80.06 80.06 80.06 80.06 0.0M
2021-06-02 79.32 79.70 79.18 79.18 0.0M
2021-06-01 78.30 79.10 77.50 79.10 0.0M
2021-05-31 78.90 80.98 77.84 77.88 0.0M
2021-05-28 78.72 78.72 78.30 78.40 0.0M
2021-05-27 76.46 78.06 76.46 78.06 0.0M
2021-05-26 75.88 75.88 75.88 75.88 0.0M
2021-05-25 76.74 76.74 76.46 76.46 0.0M
2021-05-24 77.62 77.62 76.40 76.40 0.0M
2021-05-21 76.84 76.96 76.58 76.58 0.0M
2021-05-20 76.20 76.44 76.20 76.44 0.0M
2021-05-19 76.46 76.68 75.24 75.36 0.0M
2021-05-18 79.34 79.34 77.14 77.14 0.0M
2021-05-17 77.62 79.46 77.62 78.28 0.0M
2021-05-14 78.98 79.00 78.60 79.00 0.0M
2021-05-13 76.58 78.12 76.58 78.12 0.0M
2021-05-12 78.36 78.74 78.22 78.40 0.0M
2021-05-11 78.62 79.06 77.20 78.16 0.0M
2021-05-10 79.04 79.30 78.38 79.30 0.0M
2021-05-07 78.00 78.60 77.36 77.36 0.0M
2021-05-06 75.82 77.58 75.44 77.28 0.0M
2021-05-05 76.54 76.98 73.98 76.16 0.0M
2021-05-04 75.50 76.80 74.68 74.88 0.0M
2021-05-03 76.00 76.00 75.02 75.50 0.0M
2021-04-30 76.46 76.58 75.10 75.26 0.0M
2021-04-29 76.40 76.40 76.18 76.18 0.0M
2021-04-28 76.36 76.52 76.32 76.32 0.0M
2021-04-27 76.64 76.64 75.82 76.38 0.0M
2021-04-26 76.98 77.50 76.44 76.94 0.0M
2021-04-23 76.06 77.08 76.04 76.40 0.0M
2021-04-22 76.42 77.54 76.18 76.74 0.0M
2021-04-21 75.58 76.50 75.46 76.50 0.0M
2021-04-20 75.84 75.84 74.80 75.36 0.0M
2021-04-19 77.40 77.40 76.02 76.30 0.0M
2021-04-16 76.66 77.52 76.18 77.04 0.0M
2021-04-15 76.70 77.16 75.58 76.72 0.0M
2021-04-14 76.32 76.46 75.80 76.26 0.0M
2021-04-13 77.96 77.96 75.50 76.02 0.0M
2021-04-12 77.68 77.96 76.48 77.26 0.0M
2021-04-09 76.68 77.50 76.12 76.84 0.0M
2021-04-08 76.74 76.80 75.76 76.06 0.0M
2021-04-07 77.02 77.52 76.36 76.80 0.0M
2021-04-06 77.26 78.04 76.84 76.84 0.0M
2021-04-01 77.28 77.28 76.96 77.22 0.0M
2021-03-31 77.43 77.83 76.88 77.70 0.0M
2021-03-30 77.60 78.00 77.53 77.53 0.0M
2021-03-29 77.41 78.34 76.44 77.65 0.0M
2021-03-26 75.86 77.05 75.79 76.93 0.0M
2021-03-25 74.71 75.31 74.29 75.31 0.0M
2021-03-24 75.16 75.43 75.16 75.28 0.0M
2021-03-23 74.75 74.84 74.00 74.00 0.0M
2021-03-22 74.48 74.84 74.13 74.84 0.0M
2021-03-19 74.74 75.21 73.66 74.26 0.0M
2021-03-18 75.75 76.72 75.12 76.45 0.0M
2021-03-17 74.61 75.77 74.61 75.77 0.0M
2021-03-16 76.29 76.62 74.58 75.06 0.0M
2021-03-15 76.91 78.32 76.27 76.27 0.0M
2021-03-12 76.62 76.87 76.62 76.87 0.0M
2021-03-11 76.89 77.45 76.45 76.55 0.0M
2021-03-10 75.89 77.02 75.74 76.62 0.0M
2021-03-09 77.90 78.51 76.38 76.38 0.0M
2021-03-08 77.11 78.33 76.55 78.33 0.0M
2021-03-05 73.85 76.00 72.95 76.00 0.0M
2021-03-04 73.50 74.29 72.60 73.35 0.0M
2021-03-03 72.93 73.25 72.93 73.14 0.0M
2021-03-02 73.65 73.65 72.90 72.90 0.0M
2021-03-01 72.13 73.86 71.83 73.86 0.0M
2021-02-26 72.06 74.10 72.06 72.48 0.0M
2021-02-25 73.05 73.05 71.92 71.92 0.0M
2021-02-24 71.35 72.50 71.35 72.50 0.0M
2021-02-23 70.74 71.29 70.55 71.29 0.0M
2021-02-22 70.96 70.96 69.99 69.99 0.0M
2021-02-19 69.66 71.23 68.79 70.73 0.0M
2021-02-18 70.37 70.37 69.49 69.94 0.0M
2021-02-17 70.31 70.63 69.99 70.14 0.0M
2021-02-16 69.96 71.22 69.96 70.55 0.0M
2021-02-15 70.83 70.87 69.91 70.87 0.0M
2021-02-12 70.00 70.55 69.75 70.13 0.0M
2021-02-11 70.03 70.23 69.24 69.78 0.0M
2021-02-10 70.86 72.31 70.27 70.27 0.0M
2021-02-09 71.84 71.84 71.00 71.04 0.0M
2021-02-08 71.29 72.00 71.03 71.65 0.0M
2021-02-05 70.26 71.90 69.21 71.90 0.0M
2021-02-04 70.07 70.97 70.07 70.33 0.0M
2021-02-03 69.97 70.17 68.51 68.75 0.0M
2021-02-02 67.19 69.38 67.19 69.23 0.0M
2021-02-01 65.73 66.28 65.59 66.28 0.0M
2021-01-29 66.72 66.98 65.70 65.70 0.0M
2021-01-28 65.01 67.80 65.01 67.05 0.0M
2021-01-27 67.45 67.95 65.40 65.44 0.0M
2021-01-26 68.04 68.13 67.58 67.60 0.0M
2021-01-25 68.60 69.10 67.45 67.73 0.0M
2021-01-22 68.79 69.50 67.70 67.82 0.0M
2021-01-21 70.00 70.00 69.36 69.36 0.0M
2021-01-20 68.76 69.94 68.76 69.94 0.0M
2021-01-19 69.50 70.33 69.16 69.37 0.0M
2021-01-18 69.03 69.03 68.37 68.42 0.0M
2021-01-15 68.39 69.68 67.95 68.79 0.0M
2021-01-14 68.07 68.87 67.82 68.68 0.0M
2021-01-13 68.65 69.12 68.00 68.18 0.0M
2021-01-12 68.32 68.93 67.93 68.78 0.0M
2021-01-11 67.78 68.29 67.78 68.29 0.0M
2021-01-08 67.59 67.61 66.86 67.22 0.0M
2021-01-07 67.25 67.44 66.91 67.01 0.0M
2021-01-06 65.03 67.53 64.04 67.53 0.0M
2021-01-05 63.79 64.15 63.77 63.80 0.0M
2021-01-04 66.11 66.11 63.51 63.51 0.0M