Emerson

EMR
🏛️ germany →
111.24
Last Update: 2025-09-30
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
2022-12-30 89.97 90.51 89.72 89.72 0.0M
2022-12-29 89.42 90.50 89.42 90.42 0.0M
2022-12-28 90.89 91.42 89.78 89.78 0.0M
2022-12-27 89.89 90.90 89.89 90.73 0.0M
2022-12-23 89.87 90.17 89.51 90.17 0.0M
2022-12-22 90.97 90.97 89.13 89.40 0.0M
2022-12-21 90.28 91.50 90.25 91.50 0.0M
2022-12-20 88.85 91.00 88.85 89.82 0.0M
2022-12-19 89.95 90.38 88.64 89.24 0.0M
2022-12-16 89.00 89.71 88.68 88.76 0.0M
2022-12-15 91.98 91.98 89.29 89.29 0.0M
2022-12-14 91.99 92.77 91.60 91.60 0.0M
2022-12-13 91.33 92.20 91.16 91.96 0.0M
2022-12-12 90.18 90.26 89.24 89.58 0.0M
2022-12-09 89.99 90.44 89.79 89.92 0.0M
2022-12-08 90.04 90.40 90.04 90.40 0.0M
2022-12-07 90.37 90.37 89.34 89.98 0.0M
2022-12-06 90.90 91.04 89.72 89.72 0.0M
2022-12-05 91.59 92.37 90.95 91.03 0.0M
2022-12-02 90.92 91.62 90.00 91.62 0.0M
2022-12-01 91.95 91.95 90.57 90.88 0.0M
2022-11-30 90.95 91.49 90.30 91.49 0.0M
2022-11-29 91.00 91.21 90.60 91.21 0.0M
2022-11-28 92.78 92.84 90.58 90.75 0.0M
2022-11-25 92.60 93.07 92.47 92.91 0.0M
2022-11-24 92.40 92.78 91.42 92.60 0.0M
2022-11-23 93.06 93.06 92.30 92.30 0.0M
2022-11-22 91.86 93.32 91.30 93.20 0.0M
2022-11-21 91.22 92.14 91.22 92.00 0.0M
2022-11-18 91.25 92.31 90.99 91.10 0.0M
2022-11-17 91.75 92.24 90.86 91.07 0.0M
2022-11-16 92.12 92.65 91.97 92.02 0.0M
2022-11-15 91.63 93.10 90.47 93.10 0.0M
2022-11-14 93.30 93.30 91.60 92.03 0.0M
2022-11-11 92.06 93.06 91.62 92.61 0.0M
2022-11-10 90.15 91.68 90.15 91.62 0.0M
2022-11-09 91.09 91.09 90.65 90.65 0.0M
2022-11-08 91.32 92.17 91.04 91.04 0.0M
2022-11-07 90.13 90.88 88.82 90.42 0.0M
2022-11-04 89.51 89.92 89.17 89.17 0.0M
2022-11-03 86.79 90.21 86.30 90.06 0.0M
2022-11-02 87.20 88.00 86.00 87.40 0.0M
2022-11-01 87.30 87.60 85.36 86.95 0.0M
2022-10-31 88.43 91.61 87.00 87.64 0.0M
2022-10-28 86.01 87.45 86.01 87.45 0.0M
2022-10-27 85.27 86.83 85.27 86.48 0.0M
2022-10-26 84.62 85.29 83.89 85.29 0.0M
2022-10-25 85.03 85.04 84.36 84.68 0.0M
2022-10-24 84.81 85.70 83.90 84.60 0.0M
2022-10-21 82.06 84.41 81.76 84.41 0.0M
2022-10-20 82.82 83.07 81.65 81.65 0.0M
2022-10-19 82.82 83.21 82.55 82.55 0.0M
2022-10-18 82.55 83.20 82.32 82.32 0.0M
2022-10-17 81.10 81.89 80.72 81.05 0.0M
2022-10-14 83.27 83.66 80.69 80.69 0.0M
2022-10-13 79.98 82.70 79.00 82.70 0.0M
2022-10-12 81.39 81.39 80.54 80.59 0.0M
2022-10-11 80.37 81.34 80.20 80.20 0.0M
2022-10-10 79.31 80.65 79.31 80.65 0.0M
2022-10-07 81.12 81.80 79.54 79.54 0.0M
2022-10-06 80.68 81.62 80.68 81.13 0.0M
2022-10-05 80.80 80.90 79.41 80.18 0.0M
2022-10-04 77.72 78.56 77.72 78.19 0.0M
2022-10-03 74.20 76.95 74.20 76.95 0.0M
2022-09-30 75.89 76.71 75.00 75.00 0.0M
2022-09-29 77.02 77.22 75.19 75.49 0.0M
2022-09-28 76.00 77.47 76.00 77.47 0.0M
2022-09-27 76.59 77.74 75.88 75.92 0.0M
2022-09-26 76.49 76.84 76.07 76.84 0.0M
2022-09-23 76.60 76.60 75.45 75.69 0.0M
2022-09-22 77.44 77.71 76.86 76.93 0.0M
2022-09-21 78.19 79.64 78.00 78.47 0.0M
2022-09-20 79.62 79.62 77.50 78.26 0.0M
2022-09-19 78.77 79.49 77.59 79.49 0.0M
2022-09-16 80.10 80.30 78.00 78.02 0.0M
2022-09-15 82.86 82.86 81.00 81.00 0.0M
2022-09-14 83.09 83.09 82.18 82.18 0.0M
2022-09-13 84.86 84.89 83.48 83.48 0.0M
2022-09-12 84.00 84.28 83.61 84.28 0.0M
2022-09-09 83.29 84.57 83.29 84.57 0.0M
2022-09-08 82.61 83.49 81.45 83.38 0.0M
2022-09-07 82.34 82.58 81.90 82.58 0.0M
2022-09-06 82.60 83.20 82.21 82.22 0.0M
2022-09-05 82.64 82.86 82.64 82.86 0.0M
2022-09-02 81.98 82.90 81.98 82.01 0.0M
2022-09-01 81.10 81.82 81.00 81.82 0.0M
2022-08-31 83.37 83.67 82.00 82.00 0.0M
2022-08-30 85.42 85.42 83.00 83.00 0.0M
2022-08-29 85.26 85.26 84.25 84.54 0.0M
2022-08-26 88.25 88.25 85.00 85.00 0.0M
2022-08-25 87.68 88.12 87.26 87.85 0.0M
2022-08-24 87.45 87.99 86.84 86.92 0.0M
2022-08-23 87.08 88.31 86.93 86.93 0.0M
2022-08-22 88.44 88.44 86.67 86.67 0.0M
2022-08-19 89.37 89.37 88.40 88.40 0.0M
2022-08-18 87.50 88.25 87.47 88.25 0.0M
2022-08-17 88.73 88.73 87.18 87.34 0.0M
2022-08-16 87.72 88.10 87.49 88.10 0.0M
2022-08-15 87.60 87.60 86.55 87.50 0.0M
2022-08-12 85.58 86.98 85.29 86.24 0.0M
2022-08-11 84.08 85.79 83.95 85.00 0.0M
2022-08-10 84.90 86.31 84.56 84.88 0.0M
2022-08-09 88.60 88.60 84.47 84.63 0.0M
2022-08-08 89.00 90.20 88.13 88.17 0.0M
2022-08-05 88.42 88.72 87.55 88.72 0.0M
2022-08-04 88.33 88.99 87.43 87.43 0.0M
2022-08-03 88.30 88.30 87.46 87.90 0.0M
2022-08-02 86.97 88.07 86.97 88.07 0.0M
2022-08-01 88.45 88.45 86.78 87.05 0.0M
2022-07-29 86.64 88.37 86.63 88.23 0.0M
2022-07-28 85.05 86.75 84.65 86.75 0.0M
2022-07-27 83.47 84.81 83.04 84.81 0.0M
2022-07-26 82.38 83.65 82.38 83.06 0.0M
2022-07-25 82.26 82.53 81.53 82.18 0.0M
2022-07-22 82.56 83.23 81.15 81.38 0.0M
2022-07-21 81.04 81.85 80.81 81.70 0.0M
2022-07-20 80.59 80.87 80.45 80.87 0.0M
2022-07-19 77.98 78.93 77.98 78.93 0.0M
2022-07-18 79.40 79.40 78.00 78.00 0.0M
2022-07-15 78.46 79.06 78.46 79.06 0.0M
2022-07-14 77.44 77.50 76.50 76.76 0.0M
2022-07-13 79.13 80.53 77.90 78.30 0.0M
2022-07-12 79.72 79.84 78.89 78.89 0.0M
2022-07-11 79.56 79.74 79.56 79.74 0.0M
2022-07-08 79.72 79.94 78.73 79.68 0.0M
2022-07-07 78.51 79.86 78.16 78.99 0.0M
2022-07-06 76.96 79.00 76.96 79.00 0.0M
2022-07-05 76.83 77.62 76.50 76.87 0.0M
2022-07-04 76.47 76.73 75.01 76.33 0.0M
2022-07-01 75.66 76.49 75.52 76.49 0.0M
2022-06-30 76.52 77.74 76.14 76.39 0.0M
2022-06-29 77.12 78.81 76.53 76.53 0.0M
2022-06-28 78.58 79.69 78.58 79.39 0.0M
2022-06-27 77.75 78.19 77.75 77.99 0.0M
2022-06-24 74.36 77.48 74.36 77.48 0.0M
2022-06-23 74.15 75.23 73.86 74.00 0.0M
2022-06-22 75.25 75.25 74.16 74.41 0.0M
2022-06-21 75.54 76.86 74.78 76.32 0.0M
2022-06-20 74.49 75.38 73.82 75.37 0.0M
2022-06-17 77.64 77.84 75.93 75.93 0.0M
2022-06-16 80.72 80.72 76.90 76.90 0.0M
2022-06-15 81.25 82.74 80.98 82.10 0.0M
2022-06-14 82.09 82.09 80.96 80.96 0.0M
2022-06-13 82.38 82.38 81.33 82.12 0.0M
2022-06-10 84.39 84.87 82.70 82.70 0.0M
2022-06-09 84.70 84.77 84.70 84.77 0.0M
2022-06-08 85.48 85.48 84.90 84.95 0.0M
2022-06-07 84.03 84.12 83.67 83.79 0.0M
2022-06-06 84.63 84.63 84.63 84.63 0.0M
2022-06-03 83.33 83.45 83.33 83.45 0.0M
2022-06-02 83.20 83.43 83.14 83.14 0.0M
2022-06-01 83.35 83.35 83.30 83.30 0.0M
2022-05-31 82.50 82.88 81.32 81.32 0.0M
2022-05-30 83.08 83.08 82.41 82.41 0.0M
2022-05-27 80.76 81.73 80.76 81.73 0.0M
2022-05-26 79.17 80.50 79.17 80.50 0.0M
2022-05-25 79.03 79.03 78.85 78.85 0.0M
2022-05-24 78.65 78.81 76.88 77.16 0.0M
2022-05-23 79.17 79.99 78.69 79.41 0.0M
2022-05-20 79.45 79.56 78.25 78.25 0.0M
2022-05-19 79.50 79.50 78.51 78.59 0.0M
2022-05-18 81.96 82.65 79.84 79.84 0.0M
2022-05-17 81.28 82.01 80.53 81.73 0.0M
2022-05-16 80.52 81.12 79.88 81.12 0.0M
2022-05-13 80.19 81.88 80.19 80.97 0.0M
2022-05-12 78.84 80.65 78.42 79.34 0.0M
2022-05-11 79.56 79.56 79.56 79.56 0.0M
2022-05-10 79.56 80.81 79.25 79.27 0.0M
2022-05-09 82.50 82.70 79.76 79.76 0.0M
2022-05-06 85.32 85.32 83.02 83.02 0.0M
2022-05-05 86.17 86.43 84.87 85.04 0.0M
2022-05-04 86.40 86.40 79.38 85.60 0.0M
2022-05-03 86.00 86.00 84.71 85.40 0.0M
2022-05-02 85.80 86.61 84.41 84.41 0.0M
2022-04-29 87.20 87.39 86.75 86.93 0.0M
2022-04-28 86.92 88.30 86.92 86.99 0.0M
2022-04-27 85.28 86.23 85.08 86.23 0.0M
2022-04-26 86.22 86.22 85.52 85.52 0.0M
2022-04-25 86.79 86.79 84.00 85.01 0.0M
2022-04-22 89.63 89.63 87.13 87.25 0.0M
2022-04-21 89.74 91.00 89.29 89.29 0.0M
2022-04-20 88.81 89.85 88.81 89.85 0.0M
2022-04-19 86.95 88.00 86.95 88.00 0.0M
2022-04-14 86.00 86.78 85.34 86.27 0.0M
2022-04-13 86.26 86.37 85.63 85.67 0.0M
2022-04-12 85.43 86.72 85.22 85.53 0.0M
2022-04-11 86.32 86.32 85.52 85.52 0.0M
2022-04-08 88.62 89.52 86.75 87.29 0.0M
2022-04-07 87.39 88.20 87.07 87.59 0.0M
2022-04-06 88.11 88.41 87.79 88.41 0.0M
2022-04-05 89.27 89.64 88.90 88.90 0.0M
2022-04-04 89.66 90.28 89.00 89.85 0.0M
2022-04-01 89.21 89.80 89.01 89.01 0.0M
2022-03-31 89.00 89.78 89.00 89.24 0.0M
2022-03-30 88.68 89.46 88.68 88.68 0.0M
2022-03-29 89.78 89.80 87.84 87.90 0.0M
2022-03-28 88.98 89.92 88.36 89.30 0.0M
2022-03-25 88.58 89.24 88.58 89.00 0.0M
2022-03-24 88.92 89.72 88.84 88.84 0.0M
2022-03-23 89.28 89.28 88.46 88.46 0.0M
2022-03-22 89.48 89.60 88.40 88.40 0.0M
2022-03-21 87.52 89.30 87.50 89.30 0.0M
2022-03-18 86.36 87.52 86.36 87.52 0.0M
2022-03-17 84.88 85.88 84.88 85.82 0.0M
2022-03-16 84.66 85.20 84.54 85.20 0.0M
2022-03-15 83.42 84.80 82.96 84.80 0.0M
2022-03-14 86.28 86.28 84.16 84.16 0.0M
2022-03-11 86.18 87.86 85.42 85.42 0.0M
2022-03-10 84.86 85.72 84.86 85.72 0.0M
2022-03-09 86.32 88.58 86.32 86.68 0.0M
2022-03-08 84.52 87.76 84.30 86.96 0.0M
2022-03-07 82.88 85.20 82.78 84.66 0.0M
2022-03-04 84.24 85.44 83.30 83.30 0.0M
2022-03-03 84.18 84.78 83.96 84.78 0.0M
2022-03-02 80.88 82.60 80.88 82.60 0.0M
2022-03-01 83.26 83.92 80.48 80.48 0.0M
2022-02-28 81.26 82.96 80.74 82.02 0.0M
2022-02-25 79.84 82.72 79.64 82.72 0.0M
2022-02-24 79.40 80.02 78.54 80.02 0.0M
2022-02-23 82.24 82.24 81.20 81.56 0.0M
2022-02-22 80.78 81.90 80.70 81.68 0.0M
2022-02-21 82.62 82.62 81.02 81.36 0.0M
2022-02-18 82.44 82.58 81.84 81.84 0.0M
2022-02-17 83.90 85.34 82.00 82.00 0.0M
2022-02-16 83.62 84.66 83.32 83.86 0.0M
2022-02-15 84.18 84.76 83.86 84.06 0.0M
2022-02-14 82.04 84.60 81.60 82.88 0.0M
2022-02-11 84.58 85.62 84.48 85.46 0.0M
2022-02-10 85.70 86.12 84.98 85.16 0.0M
2022-02-09 85.68 86.88 85.52 86.00 0.0M
2022-02-08 84.20 85.26 83.76 84.94 0.0M
2022-02-07 84.04 84.16 83.00 84.16 0.0M
2022-02-04 84.00 85.00 82.78 83.34 0.0M
2022-02-03 86.36 86.36 84.42 84.42 0.0M
2022-02-02 81.90 86.28 81.34 86.28 0.0M
2022-02-01 82.46 82.46 81.24 81.92 0.0M
2022-01-31 82.40 82.40 79.68 81.34 0.0M
2022-01-28 82.28 83.66 79.76 80.16 0.0M
2022-01-27 80.28 83.00 80.00 81.04 0.0M
2022-01-26 81.18 82.30 80.50 80.50 0.0M
2022-01-25 82.00 82.78 79.92 80.84 0.0M
2022-01-24 83.50 83.50 79.24 80.56 0.0M
2022-01-21 82.90 83.52 81.96 82.54 0.0M
2022-01-20 83.58 84.88 83.00 83.00 0.0M
2022-01-19 85.20 86.26 84.46 85.02 0.0M
2022-01-18 85.50 86.20 84.52 85.20 0.0M
2022-01-17 85.80 87.00 85.38 85.56 0.0M
2022-01-14 85.24 85.48 83.88 84.36 0.0M
2022-01-13 84.48 85.46 84.48 85.14 0.0M
2022-01-12 85.10 85.98 84.30 84.66 0.0M
2022-01-11 84.60 84.82 83.68 84.82 0.0M
2022-01-10 85.58 85.80 83.44 83.84 0.0M
2022-01-07 85.78 86.06 84.38 84.38 0.0M
2022-01-06 84.76 85.40 84.50 85.28 0.0M
2022-01-05 85.24 86.22 84.78 84.78 0.0M
2022-01-04 81.46 85.06 81.18 85.06 0.0M
2022-01-03 82.54 82.54 80.70 80.70 0.0M