Emerson Electric Co. (0R33.L) LSE

131.48

-1.04(-0.78%)

Updated at April 02 07:14PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 02, 2026129.4131.48131.48132.51128619
April 01, 2026133.54132.52132.52134.36132.011,144
March 31, 2026126.63127.66127.66129.12123.32477
March 30, 2026124.25123.41123.41129.85123792
March 27, 2026126.38125.69125.69130122.96826
March 26, 2026131.64126.82126.82131.84126.82325
March 25, 2026132131.39131.39133.99129.28368
March 24, 2026128.22130.61130.61131.02126.01390
March 23, 2026128.15130.97130.97133.59122.231,247
March 20, 2026132.5127.62127.62132.5126.49657
March 19, 2026133.24130.55130.55134.13125.865,673
March 18, 2026132.49130.23130.23135129.61303
March 17, 2026131.71132.98132.98134.66130527
March 16, 2026133.97133.56133.56135.991311,066
March 13, 2026133132.97132.97136.561312,397
March 12, 2026139.57131.86131.86139.57131.44980
March 11, 2026141.26138.62138.62144.72137.21718
March 10, 2026142.99141.09141.09142.99140.5455
March 09, 2026135.5138.45138.45138.78134.311,761
March 06, 2026145.31138.68138.68146.51137.761,340
March 05, 2026146141.56141.56147.37140.671,112
March 04, 2026144.86145.22145.22148.51441,863
March 03, 2026150.58147.19147.19150.67144.481,059
March 02, 2026147.85151.71151.71152.7146.361,122
February 27, 2026152.72148.87148.87152.72148.11,529
February 26, 2026148151.61151.61151.61147600
February 25, 2026151.69149.54149.54153.07146.81,220
February 24, 2026145.5150.52150.52151.22144.7343
February 23, 2026146.84145.1145.1149.36143.86611
February 20, 2026152.81149.040152.81146.68599
February 19, 2026151.92151.670152.12149.48366
February 18, 2026150.31151.770153.38148.91,089
February 17, 2026146.78149.660150.08145.215,656
February 16, 2026147.9147.90147.9147.92,948
February 13, 2026143.85148.030148.61143.312,794
February 12, 2026155.02148.090158.27145.935,283
February 11, 2026162.56158.730165156.54823
February 10, 2026160.33162.530163.46157.2644
February 09, 2026158.56159.860160.89156.171,881
February 06, 2026152.8156.520157.13152.632,250
February 05, 2026156.65151.470157150.5748
February 04, 2026157.38155.50164154.963,640
February 03, 2026149.65152.820153.89148.631,532
February 02, 2026146.62148.630149.55146.611,136
January 30, 2026148.92147.770150.77145.971,586
January 29, 2026151.99148.840152.13148.42972
January 28, 2026148.44148.510148.6146.67482
January 27, 2026148.58148.060148.6147.54,418
January 26, 2026147.25148.790149.03147.25313
January 23, 2026150.4149.190151.18148.77313
January 22, 2026150.74150.160152.59149.61380
January 21, 2026146.34148.110148.61145.62252
January 20, 2026147.07144.620151.59144.621,374
January 16, 2026149.5149.10151.27148.95555
January 15, 2026150148.840150.4148.79379
January 14, 2026147.5147.380147.5145.93274
January 13, 2026146.12146.110147.23145.81234
January 12, 2026142145.680145.821421,157
January 09, 2026144.01143.980145.96143292
January 08, 2026144.19143.760144.19141.7897
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved