UK markets closed

Danaher Corporation (0R2B.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
234.65-1.49 (-0.63%)
At close: 06:22PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024237.43238.08234.48234.65234.656,046
18 Apr 2024237.86238.19230.77236.14236.1411,644
17 Apr 2024240.19241.62237.70240.02240.021,050
16 Apr 2024240.21241.30238.93241.14241.141,591
15 Apr 2024242.46243.25238.15238.23238.235,520
12 Apr 2024242.38243.18239.20240.26240.261,620
11 Apr 2024246.93246.93243.13245.66245.661,160
10 Apr 2024245.51245.76243.67245.03245.033,455
09 Apr 2024246.37247.73245.89247.10247.103,386
08 Apr 2024243.95245.73243.31244.45244.45781
05 Apr 2024242.63245.98242.22244.88244.884,219
04 Apr 2024246.50246.99245.06246.35246.351,400
03 Apr 2024246.00247.51245.51245.93245.931,784
02 Apr 2024244.92245.78242.88245.05245.052,377
28 Mar 2024248.36250.68247.62250.36250.361,252
27 Mar 2024249.00250.19247.51247.67247.672,105
27 Mar 20240.27 Dividend
26 Mar 2024247.42249.18247.34248.44248.174,593
25 Mar 2024253.92254.99246.49247.90247.633,433
22 Mar 2024255.00256.39253.77254.82254.544,963
21 Mar 2024252.18255.21251.51253.23252.965,926
20 Mar 2024253.30254.99250.57250.85250.582,673
19 Mar 2024251.01253.38250.26253.38253.101,516
18 Mar 2024251.63252.84249.98252.44252.17101,764
15 Mar 2024251.10253.49250.05252.06251.793,003
14 Mar 2024254.32254.97250.78252.17251.904,153
13 Mar 2024253.80255.43253.42254.30254.02674
12 Mar 2024252.83255.25252.01254.20253.92590
11 Mar 2024253.50253.84250.80253.11252.837,778
08 Mar 2024253.10255.36252.96255.15254.871,203
07 Mar 2024252.90255.67252.90253.81253.53220,934
06 Mar 2024255.65256.82254.43255.10254.821,071
05 Mar 2024257.63258.53254.50255.36255.086,840
04 Mar 2024256.52258.21255.48255.48255.201,301
01 Mar 2024251.88256.12251.41256.05255.771,755
29 Feb 2024256.77257.00253.60254.88254.603,522
28 Feb 2024254.05256.46253.49255.03254.751,697
27 Feb 2024252.12255.21251.62254.66254.38258,847
26 Feb 2024253.32254.33250.46251.81251.54361,792
23 Feb 2024254.00254.33252.71252.95252.681,005
22 Feb 2024251.74253.10249.32252.53252.262,397
21 Feb 2024246.68249.79246.11248.66248.392,636
20 Feb 2024248.94250.47247.01247.36247.095,113
19 Feb 2024------
16 Feb 2024248.96252.01247.13252.01251.741,813
15 Feb 2024248.17251.61245.75251.05250.771,709
14 Feb 2024241.53244.94241.53244.34244.07157,867
13 Feb 2024245.42245.42239.98239.98239.721,367
12 Feb 2024244.18245.89241.09245.89245.621,041
09 Feb 2024245.21247.00243.77244.17243.901,616
08 Feb 2024245.51246.50244.27245.34245.071,497
07 Feb 2024249.15249.87246.47249.58249.311,260
06 Feb 2024246.84248.31244.55248.25247.98125,403
05 Feb 2024245.22249.10243.05246.15245.882,644
02 Feb 2024243.40246.50242.15246.50246.234,193
01 Feb 2024239.24242.58239.24241.89241.62839
31 Jan 2024245.03248.38240.10241.52241.265,835
30 Jan 2024243.03244.35238.47243.56243.301,793
29 Jan 2024232.75234.51231.59231.74231.491,301
26 Jan 2024236.15240.23235.15235.75235.502,973
25 Jan 2024230.97232.00227.43227.56227.313,201
24 Jan 2024232.10232.69229.82230.23229.98187,335
23 Jan 2024232.88233.26230.71231.43231.18131,779
22 Jan 2024231.50232.86226.59231.80231.55346,311
19 Jan 2024226.31231.15225.22231.15230.90298,655
18 Jan 2024222.79226.46222.79226.46226.211,592
17 Jan 2024227.93228.75223.63223.63223.39525
16 Jan 2024225.32229.54224.49226.56226.3118,366
15 Jan 2024------
12 Jan 2024228.77229.46225.63226.02225.77410
11 Jan 2024228.80229.97226.24228.40228.15825
10 Jan 2024230.87231.03226.61228.37228.1212,117
09 Jan 2024237.87241.19233.28234.49234.23978
08 Jan 2024228.73233.05228.32232.75232.50719
05 Jan 2024232.62232.84229.31229.31229.068,812
04 Jan 2024230.33232.27230.33232.05231.80505
03 Jan 2024235.36236.38229.87231.94231.691,965
02 Jan 2024229.86235.10227.92233.46233.211,164
29 Dec 2023233.10233.82231.04231.42231.17529
28 Dec 2023234.00234.03232.74233.75233.50565
28 Dec 20230.24 Dividend
27 Dec 2023231.68232.89231.68232.37231.88632
22 Dec 2023232.49232.49229.04229.04228.55285
21 Dec 2023228.50230.99228.10229.64229.15311
20 Dec 2023229.09231.91228.57231.67231.182,457
19 Dec 2023227.21228.32226.03227.25226.775,683
18 Dec 2023228.09229.47226.68226.88226.401,254
15 Dec 2023228.90228.90228.90228.90228.425,233
14 Dec 2023226.86232.23226.76228.88228.4025,849
13 Dec 2023219.55221.87219.37220.88220.411,168
12 Dec 2023221.76222.07218.69220.97220.50808
11 Dec 2023218.58221.14217.75221.07220.601,501
08 Dec 2023218.75219.70216.01217.09216.631,002
07 Dec 2023220.55220.55215.37219.57219.10768
06 Dec 2023219.99221.49219.72220.76220.30518
05 Dec 2023220.93220.93217.57218.50218.042,354
04 Dec 2023220.76222.38220.22221.96221.492,281
01 Dec 2023222.62223.69220.55222.80222.33958
30 Nov 2023223.04223.30219.88221.45220.981,415
29 Nov 2023220.99225.18219.23223.22222.751,128
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...