Munich - Delayed Quote EUR
Emerson Electric Co (EMR.MU)
At close: 5:25 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 8, 2024 | 117.56 | 119.02 | 117.56 | 119.02 | 119.02 | - |
| Nov 7, 2024 | 117.82 | 117.82 | 115.86 | 115.86 | 115.86 | - |
| Nov 6, 2024 | 109.60 | 116.92 | 109.60 | 116.92 | 116.92 | - |
| Nov 5, 2024 | 101.14 | 107.00 | 101.14 | 107.00 | 107.00 | - |
| Nov 4, 2024 | 99.51 | 100.32 | 99.51 | 100.32 | 100.32 | - |
| Nov 1, 2024 | 99.18 | 99.86 | 99.18 | 99.86 | 99.86 | - |
| Oct 31, 2024 | 99.82 | 99.82 | 99.70 | 99.70 | 99.70 | - |
| Oct 30, 2024 | 100.16 | 100.40 | 100.16 | 100.40 | 100.40 | - |
| Oct 29, 2024 | 99.90 | 101.24 | 99.90 | 101.24 | 101.24 | - |
| Oct 28, 2024 | 100.02 | 100.54 | 100.02 | 100.54 | 100.54 | - |
| Oct 25, 2024 | 100.00 | 100.30 | 100.00 | 100.30 | 100.30 | - |
| Oct 24, 2024 | 99.82 | 99.92 | 99.82 | 99.92 | 99.92 | - |
| Oct 23, 2024 | 100.42 | 100.42 | 100.36 | 100.36 | 100.36 | - |
| Oct 22, 2024 | 101.26 | 101.26 | 101.02 | 101.02 | 101.02 | - |
| Oct 21, 2024 | 101.06 | 101.20 | 101.06 | 101.20 | 101.20 | - |
| Oct 18, 2024 | 101.44 | 101.44 | 101.34 | 101.34 | 101.34 | - |
| Oct 17, 2024 | 101.18 | 101.50 | 101.18 | 101.50 | 101.50 | - |
| Oct 16, 2024 | 100.02 | 101.36 | 100.02 | 101.36 | 101.36 | - |
| Oct 15, 2024 | 103.12 | 103.12 | 100.86 | 100.86 | 100.86 | - |
| Oct 14, 2024 | 102.92 | 102.92 | 102.80 | 102.80 | 102.80 | 50 |
| Oct 11, 2024 | 100.98 | 102.54 | 100.98 | 102.54 | 102.54 | - |
| Oct 10, 2024 | 100.94 | 101.48 | 100.94 | 101.48 | 101.48 | - |
| Oct 9, 2024 | 99.20 | 100.86 | 99.20 | 100.86 | 100.86 | - |
| Oct 8, 2024 | 102.02 | 102.02 | 99.28 | 99.28 | 99.28 | - |
| Oct 7, 2024 | 101.12 | 101.96 | 101.12 | 101.96 | 101.96 | - |
| Oct 4, 2024 | 99.09 | 100.24 | 99.09 | 100.24 | 100.24 | - |
| Oct 3, 2024 | 99.60 | 99.60 | 98.98 | 98.98 | 98.98 | - |
| Oct 2, 2024 | 98.07 | 99.82 | 98.07 | 99.82 | 99.82 | - |
| Oct 1, 2024 | 97.71 | 98.52 | 97.71 | 98.52 | 98.52 | - |
| Sep 30, 2024 | 97.40 | 97.40 | 96.99 | 96.99 | 96.99 | - |
| Sep 27, 2024 | 97.27 | 98.45 | 97.27 | 98.45 | 98.45 | - |
| Sep 26, 2024 | 93.81 | 96.12 | 93.81 | 96.12 | 96.12 | - |
| Sep 25, 2024 | 94.52 | 94.52 | 94.17 | 94.17 | 94.17 | - |
| Sep 24, 2024 | 94.21 | 95.71 | 94.21 | 95.71 | 95.71 | - |
| Sep 23, 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | - |
| Sep 20, 2024 | 94.44 | 94.44 | 93.92 | 93.92 | 93.92 | - |
| Sep 19, 2024 | 93.32 | 94.62 | 93.32 | 94.62 | 94.62 | - |
| Sep 18, 2024 | 93.14 | 93.58 | 93.14 | 93.58 | 93.58 | - |
| Sep 17, 2024 | 91.61 | 93.74 | 91.61 | 93.74 | 93.74 | - |
| Sep 16, 2024 | 91.56 | 91.70 | 91.56 | 91.70 | 91.70 | - |
| Sep 13, 2024 | 91.23 | 91.79 | 91.23 | 91.79 | 91.79 | - |
| Sep 12, 2024 | 90.69 | 90.69 | 90.52 | 90.52 | 90.52 | - |
| Sep 11, 2024 | 88.97 | 88.97 | 88.44 | 88.44 | 88.44 | - |
| Sep 10, 2024 | 89.66 | 89.91 | 89.66 | 89.91 | 89.91 | - |
| Sep 9, 2024 | 89.25 | 89.87 | 89.25 | 89.79 | 89.79 | 67 |
| Sep 6, 2024 | 89.62 | 89.62 | 88.09 | 88.09 | 88.09 | - |
| Sep 5, 2024 | 90.61 | 90.61 | 89.02 | 89.02 | 89.02 | - |
| Sep 4, 2024 | 91.59 | 91.59 | 91.17 | 91.17 | 91.17 | - |
| Sep 3, 2024 | 94.29 | 94.29 | 93.31 | 93.31 | 93.31 | - |
| Sep 2, 2024 | 94.52 | 94.99 | 94.52 | 94.99 | 94.99 | 88 |
| Aug 30, 2024 | 94.01 | 94.45 | 94.01 | 94.45 | 94.45 | - |
| Aug 29, 2024 | 93.19 | 94.17 | 93.19 | 94.17 | 94.17 | - |
| Aug 28, 2024 | 92.91 | 93.60 | 92.91 | 93.60 | 93.60 | - |
| Aug 27, 2024 | 93.62 | 93.62 | 93.20 | 93.20 | 93.20 | - |
| Aug 26, 2024 | 93.20 | 93.60 | 93.20 | 93.60 | 93.60 | - |
| Aug 23, 2024 | 93.62 | 93.62 | 93.24 | 93.24 | 93.24 | - |
| Aug 22, 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | - |
| Aug 21, 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | - |
| Aug 20, 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
| Aug 19, 2024 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | - |
| Aug 16, 2024 | 0.53 Dividend | |||||
| Aug 16, 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
| Aug 15, 2024 | 93.83 | 93.83 | 93.83 | 93.83 | 93.31 | - |
| Aug 14, 2024 | 94.41 | 94.41 | 94.41 | 94.41 | 93.88 | - |
| Aug 13, 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 93.49 | - |
| Aug 12, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.07 | - |
| Aug 9, 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 94.94 | - |
| Aug 8, 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.04 | - |
| Aug 7, 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.08 | - |
| Aug 6, 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.17 | - |
| Aug 5, 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 97.98 | - |
| Aug 2, 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.08 | - |
| Aug 1, 2024 | 107.96 | 107.96 | 107.96 | 107.96 | 107.36 | - |
| Jul 31, 2024 | 106.52 | 106.52 | 106.52 | 106.52 | 105.92 | - |
| Jul 30, 2024 | 108.48 | 108.48 | 108.48 | 108.48 | 107.87 | - |
| Jul 29, 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 107.34 | - |
| Jul 26, 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 104.85 | - |
| Jul 25, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.41 | - |
| Jul 24, 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 107.14 | - |
| Jul 23, 2024 | 107.66 | 108.50 | 107.66 | 108.50 | 107.89 | 3 |
| Jul 22, 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.29 | - |
| Jul 19, 2024 | 106.98 | 106.98 | 106.98 | 106.98 | 106.38 | - |
| Jul 18, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.30 | - |
| Jul 17, 2024 | 108.62 | 108.62 | 108.62 | 108.62 | 108.01 | - |
| Jul 16, 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 106.50 | - |
| Jul 15, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.41 | - |
| Jul 12, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.21 | - |
| Jul 11, 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 101.91 | - |
| Jul 10, 2024 | 100.84 | 100.84 | 100.84 | 100.84 | 100.28 | - |
| Jul 9, 2024 | 101.32 | 101.32 | 101.32 | 101.32 | 100.75 | - |
| Jul 8, 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 99.92 | - |
| Jul 5, 2024 | 101.02 | 101.02 | 101.02 | 101.02 | 100.45 | - |
| Jul 4, 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 100.63 | - |
| Jul 3, 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 100.73 | - |
| Jul 2, 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 99.70 | - |
| Jul 1, 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 101.65 | - |
| Jun 28, 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.24 | - |
| Jun 27, 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 98.46 | - |
| Jun 26, 2024 | 100.38 | 100.38 | 100.38 | 100.38 | 99.82 | - |
| Jun 25, 2024 | 101.56 | 101.56 | 101.56 | 101.56 | 100.99 | - |
| Jun 24, 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.40 | - |
| Jun 21, 2024 | 100.54 | 100.54 | 100.54 | 100.54 | 99.98 | - |
| Jun 20, 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.24 | - |
| Jun 19, 2024 | 100.74 | 100.74 | 100.74 | 100.74 | 100.18 | - |
| Jun 18, 2024 | 99.88 | 99.88 | 99.88 | 99.88 | 99.32 | - |
| Jun 17, 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 98.50 | - |
| Jun 14, 2024 | 100.72 | 100.72 | 100.72 | 100.72 | 100.16 | - |
| Jun 13, 2024 | 99.92 | 99.92 | 99.92 | 99.92 | 99.36 | - |
| Jun 12, 2024 | 99.88 | 99.88 | 99.88 | 99.88 | 99.32 | - |
| Jun 11, 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 99.92 | - |
| Jun 10, 2024 | 100.02 | 100.02 | 100.02 | 100.02 | 99.46 | - |
| Jun 7, 2024 | 97.99 | 97.99 | 97.99 | 97.99 | 97.44 | - |
| Jun 6, 2024 | 99.92 | 99.92 | 99.92 | 99.92 | 99.36 | - |
| Jun 5, 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 97.53 | - |
| Jun 4, 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 98.98 | - |
| Jun 3, 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 102.70 | - |
| May 31, 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 101.45 | - |
| May 30, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.43 | - |
| May 29, 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 101.85 | - |
| May 28, 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 103.60 | - |
| May 27, 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.19 | 3 |
| May 24, 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.14 | - |
| May 23, 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.03 | - |
| May 22, 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 103.74 | - |
| May 21, 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 103.94 | - |
| May 20, 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.34 | - |
| May 17, 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 102.88 | - |
| May 16, 2024 | 0.53 Dividend | |||||
| May 16, 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.11 | - |
| May 15, 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 104.17 | - |
| May 14, 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 104.94 | - |
| May 13, 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 105.79 | - |
| May 10, 2024 | 107.24 | 107.24 | 107.24 | 107.24 | 106.11 | - |
| May 9, 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 103.81 | - |
| May 8, 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 98.57 | - |
| May 7, 2024 | 98.29 | 98.29 | 98.29 | 98.29 | 97.25 | - |
| May 6, 2024 | 98.89 | 98.89 | 98.89 | 98.89 | 97.85 | - |
| May 3, 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 98.29 | - |
| May 2, 2024 | 98.37 | 98.37 | 98.37 | 98.37 | 97.33 | - |
| Apr 30, 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 101.00 | - |
| Apr 29, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.93 | - |
| Apr 26, 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 100.90 | - |
| Apr 25, 2024 | 101.72 | 101.72 | 101.72 | 101.72 | 100.65 | - |
| Apr 24, 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 101.24 | - |
| Apr 23, 2024 | 101.52 | 101.52 | 101.52 | 101.52 | 100.45 | - |
| Apr 22, 2024 | 101.68 | 101.68 | 101.68 | 101.68 | 100.61 | - |
| Apr 19, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 100.53 | - |
| Apr 18, 2024 | 102.66 | 102.66 | 102.66 | 102.66 | 101.58 | - |
| Apr 17, 2024 | 104.68 | 104.68 | 104.68 | 104.68 | 103.58 | - |
| Apr 16, 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 103.59 | - |
| Apr 15, 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 104.58 | - |
| Apr 12, 2024 | 105.66 | 105.66 | 105.66 | 105.66 | 104.54 | - |
| Apr 11, 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 104.64 | - |
| Apr 10, 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 103.77 | - |
| Apr 9, 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 104.07 | - |
| Apr 8, 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 104.11 | - |
| Apr 5, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 103.00 | - |
| Apr 4, 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 104.15 | - |
| Apr 3, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 105.87 | - |
| Apr 2, 2024 | 105.30 | 107.00 | 105.30 | 107.00 | 105.87 | 1,500 |
| Mar 28, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 103.45 | - |
| Mar 27, 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 102.11 | - |
| Mar 26, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 101.52 | - |
| Mar 25, 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 102.06 | - |
| Mar 22, 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 102.36 | - |
| Mar 21, 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 101.22 | - |
| Mar 20, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.92 | - |
| Mar 19, 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 100.58 | - |
| Mar 18, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.93 | - |
| Mar 15, 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 99.88 | - |
| Mar 14, 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 99.49 | - |
| Mar 13, 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 99.74 | - |
| Mar 12, 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 98.85 | - |
| Mar 11, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 99.14 | - |
| Mar 8, 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 99.29 | - |
| Mar 7, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 99.14 | - |
| Mar 6, 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 98.99 | - |
| Mar 5, 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 99.24 | - |
| Mar 4, 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 98.13 | - |
| Mar 1, 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 97.56 | - |
| Feb 29, 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 95.94 | - |
| Feb 28, 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 96.53 | - |
| Feb 27, 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 96.39 | - |
| Feb 26, 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 96.69 | 65 |
| Feb 23, 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 95.96 | - |
| Feb 22, 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 95.70 | - |
| Feb 21, 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 95.50 | - |
| Feb 20, 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 96.93 | - |
| Feb 19, 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 97.12 | - |
| Feb 16, 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 96.67 | - |
| Feb 15, 2024 | 0.53 Dividend | |||||
| Feb 15, 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 97.22 | - |
| Feb 14, 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 95.75 | - |
| Feb 13, 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 94.87 | - |
| Feb 12, 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 93.57 | - |
| Feb 9, 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 93.08 | - |
| Feb 8, 2024 | 96.18 | 96.22 | 96.18 | 96.22 | 94.69 | 20 |
| Feb 7, 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 85.91 | - |
| Feb 6, 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 85.11 | - |
| Feb 5, 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 85.74 | - |
| Feb 2, 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 84.53 | - |
| Feb 1, 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 83.31 | - |
| Jan 31, 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 85.83 | - |
| Jan 30, 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 85.95 | - |
| Jan 29, 2024 | 87.62 | 87.62 | 87.62 | 87.62 | 86.23 | - |
| Jan 26, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 86.80 | - |
| Jan 25, 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 85.20 | - |
| Jan 24, 2024 | 87.92 | 87.92 | 87.92 | 87.92 | 86.52 | - |
| Jan 23, 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 86.31 | - |
| Jan 22, 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 85.44 | - |
| Jan 19, 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 84.36 | - |
| Jan 18, 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 83.08 | - |
| Jan 17, 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 84.08 | - |
| Jan 16, 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 84.99 | - |
| Jan 15, 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 84.67 | - |
| Jan 12, 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 84.67 | - |
| Jan 11, 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 84.75 | - |
| Jan 10, 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 84.77 | - |
| Jan 9, 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 85.58 | - |
| Jan 8, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 85.16 | - |
| Jan 5, 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 85.26 | - |
| Jan 4, 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 85.01 | - |
| Jan 3, 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 85.68 | - |
| Jan 2, 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 87.21 | 30 |
| Dec 29, 2023 | 87.76 | 87.76 | 87.32 | 87.32 | 85.93 | - |
| Dec 28, 2023 | 87.54 | 87.54 | 87.54 | 87.54 | 86.15 | - |
| Dec 27, 2023 | 88.04 | 88.04 | 88.04 | 88.04 | 86.64 | - |
| Dec 22, 2023 | 86.42 | 86.42 | 86.42 | 86.42 | 85.05 | - |
| Dec 21, 2023 | 86.38 | 86.38 | 86.38 | 86.38 | 85.01 | - |
| Dec 20, 2023 | 87.06 | 87.06 | 87.06 | 87.06 | 85.68 | - |
| Dec 19, 2023 | 87.54 | 87.54 | 87.54 | 87.54 | 86.15 | - |
| Dec 18, 2023 | 87.46 | 87.46 | 87.46 | 87.46 | 86.07 | - |
| Dec 15, 2023 | 87.52 | 87.52 | 87.52 | 87.52 | 86.13 | - |
| Dec 14, 2023 | 83.92 | 83.92 | 83.92 | 83.92 | 82.59 | - |
| Dec 13, 2023 | 83.52 | 83.52 | 83.52 | 83.52 | 82.19 | - |
| Dec 12, 2023 | 82.88 | 82.88 | 82.88 | 82.88 | 81.56 | - |
| Dec 11, 2023 | 82.80 | 82.80 | 82.80 | 82.80 | 81.48 | - |
| Dec 8, 2023 | 81.90 | 81.90 | 81.90 | 81.90 | 80.60 | - |
| Dec 7, 2023 | 81.06 | 81.06 | 81.06 | 81.06 | 79.77 | - |
| Dec 6, 2023 | 81.60 | 81.60 | 81.60 | 81.60 | 80.30 | - |
| Dec 5, 2023 | 81.46 | 81.46 | 81.46 | 81.46 | 80.17 | - |
| Dec 4, 2023 | 82.40 | 82.40 | 82.40 | 82.40 | 81.09 | - |
| Dec 1, 2023 | 81.18 | 81.18 | 81.18 | 81.18 | 79.89 | - |
| Nov 30, 2023 | 80.36 | 80.98 | 80.36 | 80.98 | 79.69 | 50 |
| Nov 29, 2023 | 79.66 | 79.66 | 79.66 | 79.66 | 78.39 | - |
| Nov 28, 2023 | 80.04 | 80.04 | 80.04 | 80.04 | 78.77 | - |
| Nov 27, 2023 | 80.36 | 80.36 | 80.36 | 80.36 | 79.08 | - |
| Nov 24, 2023 | 81.84 | 81.84 | 81.84 | 81.84 | 80.54 | - |
| Nov 23, 2023 | 81.06 | 81.06 | 81.06 | 81.06 | 79.77 | - |
| Nov 22, 2023 | 80.94 | 80.94 | 80.94 | 80.94 | 79.65 | - |
| Nov 21, 2023 | 80.62 | 80.62 | 80.62 | 80.62 | 79.34 | - |
| Nov 20, 2023 | 81.28 | 81.28 | 81.28 | 81.28 | 79.99 | - |
| Nov 17, 2023 | 80.32 | 80.32 | 80.32 | 80.32 | 79.04 | - |
| Nov 16, 2023 | 0.53 Dividend | |||||
| Nov 16, 2023 | 80.70 | 80.70 | 80.70 | 80.70 | 79.42 | - |
| Nov 15, 2023 | 81.26 | 81.26 | 81.26 | 81.26 | 79.45 | - |
| Nov 14, 2023 | 80.46 | 80.46 | 80.46 | 80.46 | 78.67 | - |
| Nov 13, 2023 | 80.34 | 80.34 | 80.34 | 80.34 | 78.55 | - |
| Nov 10, 2023 | 80.02 | 80.02 | 80.02 | 80.02 | 78.24 | - |
| Nov 9, 2023 | 78.78 | 78.78 | 78.78 | 78.78 | 77.03 | - |
| Nov 8, 2023 | 79.04 | 79.04 | 79.04 | 79.04 | 77.28 | - |
Related Tickers
XY6.DE Xylem Inc.
115.70
-1.78%
SUN.SW Sulzer Ltd
137.00
-0.72%
GF.SW Georg Fischer AG
63.25
-0.63%
ENOV Enovis Corporation
46.42
-3.01%
DOV Dover Corporation
201.50
-0.13%
BURU Nuburu, Inc.
0.4149
-12.28%
GTLS Chart Industries, Inc.
166.59
+2.23%
NNE NANO Nuclear Energy Inc.
22.82
+5.16%