Emerson Electric Co. (0R33.L) LSE

133.74

+1.5(+1.13%)

Updated at September 08 07:23AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025133.12132.14132.14134.42131.23399
September 04, 2025129.82132.24132.24132.24129.82727
September 03, 2025130.01129.15129.15131.38128.99117
September 02, 2025131.33131.12131.12131.33129.7748
August 29, 2025134.47132.07132.07134.5131.78244
August 28, 2025133.78134.38134.38134.81133.78150
August 27, 2025134.34133.46133.46134.34132.51208
August 26, 2025132.99133.06133.06133.44132.29299
August 22, 2025128.58131.35131.35133.88128.5872
August 21, 2025130130.5130.5131.0512949
August 20, 2025131.73131.16131.16131.73130.45,618
August 19, 2025132131.34131.34132.44130.7255
August 18, 2025131.37131.53131.53132.12131.03279
August 15, 2025133.51132.73132.73133.51132.2130
August 14, 2025134.5133.74133.21134.93133.5783
August 13, 2025133.5133.82133.29134.43133.0448,892
August 12, 2025132.29131.94131.42133131.61817
August 11, 2025133.03132.81132.29133.25132.243,849
August 08, 2025133.13133.3132.77134.04132.37226
August 07, 2025131.43131.6131.09135.83131.12192
August 06, 2025130.1129.46128.95131123.595,432
August 05, 2025143140.34139.79143139.8577
August 04, 2025143.33142.59142.03143.89141.991,173
August 01, 2025145.01141.02140.46145.01139.89711
July 31, 2025146.92146.32145.74147145.53238
July 30, 2025147.03146.65146.65148145.68358
July 29, 2025149146.92146.92149.83146.242,170
July 28, 2025150149.48149.48150148.93272
July 25, 2025146.82148.7148.7148.7146.82406
July 24, 2025147.47146.89146.89147.47146.47274
July 23, 2025145.42146.58146.58146.74145.17326
July 22, 2025142.7144.12144.12144.12140.77236
July 21, 2025145143.98143.98145143.42244
July 18, 2025144.66144.84144.84145.03143.75294
July 17, 2025140.75143.31143.31143.89140.75561
July 16, 2025140.43140.27140.27140.43138.91116
July 15, 2025139.86139.88139.88141.1139.868
July 14, 2025140.5139.97139.97140.5139.166,851
July 11, 2025139.64140.24140.24140.29139.15246
July 10, 2025140.04141.43141.43142.29139.58426
July 09, 2025140139.67139.67140138.4127
July 08, 2025138.9138.68138.68139.13138.4754
July 07, 2025139.01138.4138.4141137.69862
July 03, 2025138.66139.01139.01139.461381,356
July 02, 2025135.51137.6137.6137.6135.0619,145
July 01, 2025134.95135.69135.69135.69132.63,507
June 30, 2025132.97133.29133.29133.55132.18208
June 27, 2025132.98133.93133.93133.93132.95482
June 26, 2025130.51132.16132.16132.26129.9654
June 25, 2025130.99129.39129.39130.99129.37161
June 24, 2025130.76129.82129.82130.76129.7852
June 23, 2025127128.37128.37129.54126.86233
June 20, 2025128.8128.01128.01129.75128.01173
June 18, 2025127.3129.31129.31129.56127.12167
June 17, 2025127.44128.71128.71128.71127.4454
June 16, 2025127.17128.88128.88128.91126.79249
June 13, 2025126.75125.66125.66126.84124.68316
June 12, 2025125.49126.55126.55126.56125105
June 11, 2025126.67126.09126.09127.6126.0948
June 10, 2025125.67126.14126.14126.35125.56137
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved