Embecta

EMBC
🏛️ usa →
14.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.80 13.80 13.78 13.78 3.0K
09:31 13.74 13.74 13.74 13.74 0.5K
09:32 13.66 13.66 13.66 13.66 0.8K
09:33 13.66 13.66 13.66 13.66 0.2K
09:36 13.68 13.68 13.68 13.68 0.4K
09:40 13.71 13.71 13.68 13.71 1.9K
09:41 13.69 13.69 13.69 13.69 3.1K
09:51 13.77 13.77 13.77 13.77 0.5K
09:56 13.79 13.79 13.79 13.79 0.5K
10:00 13.75 13.75 13.71 13.71 1.9K
10:02 13.69 13.69 13.69 13.69 2.8K
10:06 13.68 13.68 13.68 13.68 0.5K
10:12 13.68 13.68 13.68 13.68 0.7K
10:15 13.66 13.66 13.66 13.66 0.8K
10:16 13.67 13.67 13.67 13.67 1.6K
10:22 13.68 13.68 13.68 13.68 2.5K
10:30 13.75 13.75 13.75 13.75 0.9K
10:31 13.75 13.75 13.75 13.75 2.9K
10:33 13.78 13.83 13.78 13.83 1.0K
10:34 13.82 13.82 13.82 13.82 0.7K
10:36 13.81 13.81 13.81 13.81 0.8K
10:37 13.79 13.79 13.79 13.79 0.1K
10:38 13.81 13.81 13.81 13.81 0.4K
10:39 13.81 13.81 13.81 13.81 0.1K
10:41 13.81 13.81 13.80 13.80 2.0K
10:43 13.79 13.79 13.79 13.79 0.3K
10:46 13.78 13.78 13.78 13.78 0.1K
10:47 13.76 13.79 13.76 13.79 1.7K
10:49 13.80 13.80 13.80 13.80 0.7K
10:51 13.82 13.82 13.82 13.82 0.3K
10:52 13.81 13.81 13.81 13.81 0.7K
10:54 13.82 13.82 13.82 13.82 0.3K
10:55 13.82 13.82 13.81 13.81 0.3K
10:56 13.80 13.80 13.80 13.80 1.0K
11:00 13.80 13.80 13.80 13.80 0.4K
11:02 13.79 13.79 13.79 13.79 0.5K
11:03 13.77 13.77 13.77 13.77 0.9K
11:05 13.77 13.77 13.77 13.77 0.3K
11:07 13.75 13.75 13.75 13.75 0.2K
11:09 13.75 13.75 13.74 13.74 1.1K
11:11 13.75 13.77 13.75 13.77 1.6K
11:15 13.74 13.74 13.74 13.74 0.6K
11:17 13.75 13.75 13.75 13.75 0.3K
11:21 13.75 13.79 13.75 13.79 2.7K
11:25 13.79 13.79 13.79 13.79 0.3K
11:27 13.77 13.77 13.77 13.77 1.3K
11:28 13.76 13.76 13.76 13.76 0.8K
11:30 13.81 13.81 13.81 13.81 0.2K
11:31 13.84 13.84 13.84 13.84 0.4K
11:32 13.84 13.84 13.83 13.83 0.8K
11:35 13.83 13.83 13.83 13.83 0.3K
11:36 13.82 13.82 13.81 13.82 2.6K
11:38 13.82 13.82 13.82 13.82 0.2K
11:39 13.81 13.81 13.81 13.81 0.6K
11:40 13.83 13.83 13.83 13.83 1.3K
11:42 13.81 13.81 13.81 13.81 0.6K
11:43 13.81 13.81 13.81 13.81 2.0K
11:48 13.86 13.86 13.86 13.86 0.4K
11:49 13.87 13.87 13.87 13.87 0.2K
11:50 13.87 13.87 13.86 13.86 1.2K
11:51 13.85 13.85 13.85 13.85 1.6K
11:53 13.84 13.84 13.84 13.84 0.8K
11:54 13.82 13.82 13.82 13.82 0.6K
11:55 13.79 13.79 13.79 13.79 0.6K
11:57 13.81 13.81 13.81 13.81 0.3K
11:58 13.82 13.82 13.80 13.81 3.2K
11:59 13.82 13.82 13.82 13.82 0.6K
12:01 13.82 13.82 13.82 13.82 0.2K
12:02 13.83 13.83 13.83 13.83 1.3K
12:03 13.81 13.81 13.81 13.81 1.2K
12:04 13.80 13.80 13.79 13.79 0.9K
12:05 13.80 13.80 13.80 13.80 0.3K
12:06 13.79 13.79 13.79 13.79 1.4K
12:10 13.77 13.77 13.77 13.77 0.7K
12:12 13.76 13.76 13.76 13.76 0.9K
12:15 13.78 13.79 13.78 13.79 1.1K
12:16 13.79 13.80 13.79 13.80 1.1K
12:22 13.79 13.79 13.79 13.79 1.4K
12:24 13.83 13.83 13.83 13.83 0.3K
12:25 13.84 13.84 13.84 13.84 1.2K
12:31 13.81 13.81 13.81 13.81 0.6K
12:32 13.81 13.81 13.81 13.81 0.7K
12:34 13.81 13.81 13.81 13.81 1.5K
12:39 13.86 13.88 13.86 13.88 1.6K
12:42 13.87 13.87 13.86 13.86 0.3K
12:43 13.86 13.86 13.86 13.86 2.2K
12:50 13.88 13.88 13.88 13.88 0.6K
12:54 13.88 13.88 13.88 13.88 0.6K
12:55 13.87 13.87 13.87 13.87 0.6K
13:02 13.89 13.89 13.89 13.89 1.0K
13:05 13.89 13.89 13.89 13.89 0.2K
13:06 13.89 13.90 13.89 13.90 2.9K
13:17 13.91 13.92 13.91 13.92 0.6K
13:18 13.93 13.93 13.91 13.91 1.0K
13:20 13.91 13.91 13.91 13.91 1.5K
13:22 13.91 13.91 13.91 13.91 0.7K
13:23 13.95 13.95 13.95 13.95 2.6K
13:31 13.92 13.92 13.92 13.92 1.1K
13:34 13.92 13.92 13.92 13.92 1.1K
13:35 13.92 13.92 13.92 13.92 0.8K
13:37 13.95 13.95 13.95 13.95 1.1K
13:38 13.94 13.94 13.94 13.94 1.9K
13:43 13.95 13.95 13.95 13.95 0.4K
13:44 13.94 13.94 13.94 13.94 0.6K
13:47 13.95 13.95 13.94 13.94 1.3K
13:49 13.93 13.93 13.93 13.93 2.7K
13:50 13.93 13.93 13.93 13.93 1.4K
13:56 13.92 13.92 13.92 13.92 1.4K
13:58 13.92 13.92 13.92 13.92 0.8K
14:00 13.94 13.94 13.94 13.94 1.0K
14:01 13.94 13.95 13.94 13.94 1.3K
14:05 13.97 13.97 13.97 13.97 1.0K
14:08 13.96 13.96 13.96 13.96 0.4K
14:10 13.95 13.95 13.95 13.95 1.3K
14:12 13.96 13.96 13.96 13.96 0.9K
14:13 13.93 13.93 13.93 13.93 2.9K
14:15 13.95 13.95 13.94 13.94 1.7K
14:16 13.93 13.93 13.92 13.92 1.1K
14:19 13.90 13.90 13.90 13.90 1.0K
14:21 13.90 13.90 13.90 13.90 1.1K
14:24 13.92 13.92 13.92 13.92 0.6K
14:26 13.93 13.93 13.93 13.93 0.9K
14:28 13.93 13.93 13.93 13.93 0.5K
14:29 13.94 13.94 13.94 13.94 0.5K
14:31 13.93 13.93 13.93 13.93 0.5K
14:32 13.91 13.91 13.91 13.91 0.7K
14:34 13.88 13.88 13.88 13.88 1.5K
14:37 13.89 13.89 13.89 13.89 0.2K
14:39 13.89 13.89 13.89 13.89 0.7K
14:41 13.92 13.92 13.91 13.91 1.4K
14:45 13.91 13.91 13.91 13.91 1.3K
14:49 13.92 13.92 13.92 13.92 0.4K
14:50 13.91 13.91 13.91 13.91 0.2K
14:51 13.91 13.91 13.91 13.91 0.8K
14:52 13.90 13.90 13.90 13.90 2.0K
14:59 13.91 13.91 13.91 13.91 0.5K
15:00 13.91 13.91 13.91 13.91 0.3K
15:01 13.96 13.96 13.95 13.95 4.4K
15:02 13.95 13.95 13.92 13.92 2.4K
15:05 13.92 13.92 13.92 13.92 0.7K
15:07 13.92 13.92 13.92 13.92 0.4K
15:10 13.92 13.92 13.91 13.91 1.7K
15:11 13.91 13.91 13.91 13.91 1.2K
15:12 13.91 13.91 13.91 13.91 0.9K
15:15 13.90 13.90 13.90 13.90 1.5K
15:19 13.89 13.90 13.89 13.90 1.2K
15:21 13.89 13.89 13.89 13.89 1.4K
15:23 13.89 13.89 13.89 13.89 1.6K
15:24 13.90 13.92 13.90 13.92 2.0K
15:26 13.91 13.95 13.91 13.95 8.4K
15:29 13.96 13.96 13.96 13.96 1.2K
15:30 13.95 13.97 13.94 13.94 2.3K
15:32 13.95 13.95 13.95 13.95 0.5K
15:33 13.95 13.96 13.95 13.96 1.1K
15:35 13.97 13.97 13.96 13.96 0.9K
15:36 13.96 13.96 13.96 13.96 0.7K
15:38 13.96 13.96 13.95 13.96 0.6K
15:39 13.96 13.96 13.95 13.95 2.5K
15:41 13.96 13.96 13.95 13.95 0.6K
15:42 13.96 13.96 13.95 13.95 2.0K
15:44 13.94 13.94 13.94 13.94 0.8K
15:45 13.93 13.94 13.93 13.94 0.7K
15:46 13.93 13.93 13.93 13.93 1.0K
15:47 13.93 13.93 13.93 13.93 0.8K
15:49 13.94 13.94 13.94 13.94 1.1K
15:50 13.97 13.97 13.96 13.96 4.9K
15:51 13.94 13.95 13.94 13.95 0.8K
15:52 13.95 13.99 13.94 13.99 8.9K
15:53 13.98 13.98 13.96 13.96 14.0K
15:54 13.97 13.98 13.96 13.98 18.1K
15:55 13.97 13.97 13.95 13.96 6.1K
15:56 13.95 13.95 13.93 13.93 7.5K
15:57 13.92 13.93 13.92 13.92 3.7K
15:58 13.90 13.91 13.89 13.89 8.4K
15:59 13.89 13.90 13.89 13.90 107.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 13.95 14.02 13.78 14.00 0.5M
2025-09-26 13.80 14.00 13.66 13.90 0.4M
2025-09-25 14.45 14.45 13.52 13.69 0.6M
2025-09-24 14.53 14.83 14.48 14.59 0.3M
2025-09-23 14.67 14.83 14.51 14.57 0.5M
2025-09-22 14.36 14.63 14.26 14.59 0.6M
2025-09-19 15.17 15.17 14.32 14.34 1.2M
2025-09-18 15.06 15.29 14.88 15.17 0.4M
2025-09-17 15.16 15.55 14.99 15.06 0.4M
2025-09-16 15.05 15.31 14.92 15.08 0.3M
2025-09-15 14.99 15.44 14.94 15.08 0.9M
2025-09-12 15.21 15.30 14.94 15.01 0.3M
2025-09-11 14.99 15.44 14.88 15.31 0.4M
2025-09-10 15.23 15.36 14.77 14.97 0.7M
2025-09-09 14.66 15.29 14.51 15.23 0.7M
2025-09-08 15.01 15.26 14.63 14.65 0.9M
2025-09-05 14.48 14.97 14.40 14.96 0.6M
2025-09-04 14.32 14.52 14.11 14.49 0.3M
2025-09-03 14.38 14.65 14.08 14.31 0.4M
2025-09-02 14.49 14.82 14.34 14.62 0.4M
2025-08-29 14.25 14.66 14.25 14.48 0.4M
2025-08-28 14.54 14.69 14.22 14.50 0.5M
2025-08-27 14.21 14.61 14.21 14.59 0.3M
2025-08-26 14.26 14.41 13.85 14.21 0.6M
2025-08-25 14.33 14.44 14.11 14.26 0.4M
2025-08-22 14.00 14.84 13.91 14.38 0.9M
2025-08-21 13.75 14.02 13.75 13.83 0.4M
2025-08-20 13.58 14.09 13.35 13.89 0.4M
2025-08-19 13.48 13.89 13.48 13.64 0.3M
2025-08-18 13.77 13.95 13.45 13.48 0.6M
2025-08-15 13.93 14.00 13.62 13.69 0.6M
2025-08-14 13.73 13.92 13.38 13.87 0.8M
2025-08-13 13.44 14.22 13.21 13.94 1.2M
2025-08-12 12.73 13.35 12.72 13.32 0.9M
2025-08-11 12.40 12.99 12.25 12.73 1.3M
2025-08-08 12.90 12.96 11.60 12.28 2.1M
2025-08-07 9.98 10.38 9.96 10.36 0.7M
2025-08-06 9.88 10.03 9.73 9.87 0.6M
2025-08-05 9.82 9.97 9.65 9.92 0.6M
2025-08-04 10.16 10.16 9.76 9.79 0.3M
2025-08-01 10.12 10.13 9.77 9.96 0.7M
2025-07-31 10.25 10.41 9.96 10.16 0.8M
2025-07-30 10.76 10.82 10.38 10.45 0.5M
2025-07-29 11.35 11.35 10.74 10.75 0.7M
2025-07-28 11.76 11.79 11.29 11.33 0.5M
2025-07-25 11.46 11.77 11.32 11.73 0.4M
2025-07-24 11.58 11.64 11.35 11.38 0.4M
2025-07-23 10.85 11.73 10.70 11.63 0.8M
2025-07-22 10.29 10.84 10.26 10.69 0.5M
2025-07-21 9.83 10.30 9.80 10.29 0.4M
2025-07-18 9.97 10.11 9.68 9.78 0.5M
2025-07-17 9.71 10.00 9.70 9.85 0.5M
2025-07-16 9.68 9.76 9.44 9.75 0.5M
2025-07-15 10.36 10.49 9.56 9.58 0.6M
2025-07-14 10.46 10.54 10.27 10.37 0.8M
2025-07-11 10.64 10.65 10.26 10.47 0.4M
2025-07-10 10.62 10.87 10.50 10.73 0.4M
2025-07-09 10.47 10.65 10.25 10.60 0.4M
2025-07-08 10.08 10.63 10.07 10.43 0.8M
2025-07-07 10.21 10.34 9.97 10.03 0.6M
2025-07-03 10.27 10.35 10.09 10.32 0.3M
2025-07-02 10.30 10.38 9.96 10.25 1.0M
2025-07-01 9.60 10.39 9.56 10.26 0.9M
2025-06-30 9.65 9.73 9.47 9.69 0.6M
2025-06-27 9.30 9.68 9.20 9.64 1.1M
2025-06-26 9.91 9.94 9.25 9.28 0.7M
2025-06-25 10.25 10.25 9.90 9.93 0.4M
2025-06-24 9.98 10.34 9.75 10.22 0.7M
2025-06-23 9.73 9.85 9.54 9.82 0.7M
2025-06-20 9.84 9.91 9.61 9.77 1.3M
2025-06-18 9.83 9.97 9.67 9.74 0.9M
2025-06-17 9.94 10.30 9.66 9.84 0.8M
2025-06-16 9.58 10.04 9.49 10.04 0.7M
2025-06-13 9.91 10.14 9.56 9.56 0.5M
2025-06-12 10.13 10.21 9.92 10.04 0.9M
2025-06-11 10.20 10.40 9.97 10.11 0.8M
2025-06-10 9.98 10.40 9.90 10.13 0.6M
2025-06-09 9.87 10.22 9.76 9.91 0.8M
2025-06-06 10.01 10.30 9.77 9.79 0.7M
2025-06-05 10.36 10.44 9.84 9.98 0.5M
2025-06-04 10.61 10.72 10.39 10.40 0.3M
2025-06-03 10.47 10.75 10.27 10.61 0.6M
2025-06-02 10.46 10.53 10.20 10.45 0.8M
2025-05-30 10.45 10.66 10.36 10.53 0.8M
2025-05-29 10.57 10.78 10.35 10.46 0.8M
2025-05-28 11.10 11.15 10.45 10.55 0.6M
2025-05-27 11.07 11.52 11.02 11.26 0.9M
2025-05-23 10.40 10.77 10.33 10.72 0.8M
2025-05-22 12.35 12.35 10.27 10.51 1.4M
2025-05-21 12.09 12.49 12.00 12.36 0.9M
2025-05-20 11.71 12.56 11.65 12.29 1.0M
2025-05-19 11.83 11.96 11.58 11.62 0.3M
2025-05-16 11.66 12.19 11.63 12.02 0.5M
2025-05-15 11.50 11.77 11.34 11.66 0.5M
2025-05-14 12.53 12.53 11.54 11.59 0.5M
2025-05-13 12.35 12.71 12.09 12.50 0.5M
2025-05-12 12.46 12.65 11.97 12.41 0.9M
2025-05-09 13.30 13.38 11.69 11.97 1.0M
2025-05-08 12.48 13.45 12.48 13.30 0.7M
2025-05-07 12.29 12.52 12.08 12.47 0.4M
2025-05-06 12.38 12.51 12.09 12.21 0.3M
2025-05-05 12.60 12.66 12.44 12.46 0.3M
2025-05-02 12.50 12.76 12.28 12.73 0.3M
2025-05-01 12.18 12.45 11.91 12.28 0.3M
2025-04-30 12.45 12.53 11.95 12.19 0.4M
2025-04-29 12.33 12.56 12.07 12.56 0.3M
2025-04-28 11.99 12.38 11.84 12.32 0.4M
2025-04-25 11.76 11.89 11.54 11.88 0.3M
2025-04-24 11.35 11.85 11.25 11.75 0.4M
2025-04-23 11.53 11.78 11.22 11.24 0.4M
2025-04-22 11.10 11.29 10.95 11.22 0.4M
2025-04-21 11.20 11.23 10.83 10.91 0.4M
2025-04-17 11.26 11.39 11.02 11.34 0.4M
2025-04-16 11.80 11.94 11.23 11.34 0.4M
2025-04-15 11.83 12.08 11.65 11.91 0.5M
2025-04-14 12.58 12.58 11.73 11.90 0.8M
2025-04-11 12.03 12.33 11.58 12.30 0.6M
2025-04-10 12.26 12.28 11.78 12.01 0.4M
2025-04-09 11.34 12.66 11.34 12.65 0.7M
2025-04-08 12.31 12.31 11.19 11.50 1.1M
2025-04-07 11.34 12.63 11.34 12.09 0.9M
2025-04-04 11.98 12.24 11.33 12.00 1.4M
2025-04-03 12.34 12.60 12.17 12.37 0.6M
2025-04-02 12.42 12.78 12.32 12.52 0.5M
2025-04-01 12.75 13.19 12.57 12.63 0.4M
2025-03-31 12.11 12.88 11.90 12.75 0.6M
2025-03-28 12.38 12.38 12.07 12.28 0.4M
2025-03-27 12.52 12.72 12.31 12.43 0.3M
2025-03-26 12.64 12.64 12.35 12.52 0.3M
2025-03-25 12.89 12.99 12.64 12.65 0.7M
2025-03-24 13.02 13.04 12.55 12.86 0.6M
2025-03-21 12.99 13.12 12.69 12.82 1.3M
2025-03-20 13.49 13.59 13.20 13.23 0.5M
2025-03-19 13.46 13.69 13.32 13.63 0.6M
2025-03-18 13.49 13.55 13.08 13.48 0.5M
2025-03-17 13.39 13.76 13.07 13.63 0.6M
2025-03-14 13.04 13.30 12.76 13.15 0.7M
2025-03-13 13.55 13.63 12.64 13.00 0.7M
2025-03-12 14.35 14.35 13.30 13.51 1.0M
2025-03-11 14.00 14.46 13.35 14.32 1.0M
2025-03-10 12.66 13.97 12.66 13.96 0.9M
2025-03-07 12.87 13.14 12.51 12.75 0.6M
2025-03-06 12.87 13.15 12.72 12.88 0.4M
2025-03-05 12.57 13.15 12.42 13.00 0.5M
2025-03-04 12.72 13.00 12.15 12.60 0.7M
2025-03-03 13.38 13.68 12.83 12.87 1.2M
2025-02-28 13.42 13.56 13.04 13.50 0.7M
2025-02-27 13.74 13.95 13.26 13.41 0.6M
2025-02-26 13.69 14.35 13.56 13.92 0.7M
2025-02-25 13.66 13.81 13.21 13.32 0.7M
2025-02-24 14.18 14.41 13.68 13.73 0.7M
2025-02-21 14.47 14.47 13.80 14.10 1.0M
2025-02-20 15.46 15.72 14.38 14.41 0.5M
2025-02-19 15.29 15.61 15.05 15.46 0.4M
2025-02-18 14.80 15.40 14.72 15.30 0.5M
2025-02-14 16.15 16.27 14.55 14.85 0.6M
2025-02-13 16.65 16.76 16.08 16.15 0.4M
2025-02-12 17.20 17.29 16.56 16.62 0.4M
2025-02-11 17.36 18.06 17.32 17.50 0.8M
2025-02-10 17.33 17.75 17.12 17.50 0.7M
2025-02-07 17.72 18.07 17.09 17.42 0.5M
2025-02-06 17.24 18.12 16.12 17.73 0.6M
2025-02-05 18.39 18.58 18.04 18.20 0.4M
2025-02-04 17.84 18.39 17.74 18.27 0.3M
2025-02-03 17.46 18.25 17.44 17.95 0.4M
2025-01-31 18.32 18.55 17.74 17.93 0.3M
2025-01-30 18.63 18.86 18.21 18.36 0.2M
2025-01-29 18.98 19.00 18.27 18.40 0.2M
2025-01-28 19.41 19.62 18.98 18.98 0.2M
2025-01-27 18.90 19.67 18.90 19.40 0.3M
2025-01-24 19.06 19.24 18.59 18.96 0.2M
2025-01-23 18.80 19.15 18.49 19.13 0.4M
2025-01-22 18.44 18.81 18.11 18.74 0.3M
2025-01-21 18.81 19.16 18.38 18.63 0.5M
2025-01-17 18.91 19.02 18.55 18.68 0.3M
2025-01-16 19.38 19.40 18.55 18.81 0.4M
2025-01-15 20.63 20.63 19.17 19.39 0.5M
2025-01-14 20.00 20.40 19.57 20.10 0.3M
2025-01-13 19.48 19.94 19.34 19.91 0.3M
2025-01-10 20.08 20.08 19.17 19.48 0.3M
2025-01-08 19.70 20.28 19.45 20.25 0.4M
2025-01-07 20.53 21.10 19.44 19.80 0.6M
2025-01-06 20.54 21.23 20.47 20.93 0.3M
2025-01-03 20.22 20.80 20.02 20.51 0.6M
2025-01-02 20.78 21.08 19.98 20.25 0.7M