UK markets open in 3 hours
NIKKEI 225
38,291.59 +17.54 (+0.05%) HANG SENG
18,094.09 +331.06 (+1.86%) CRUDE OIL
79.45 +0.45 (+0.57%) GOLD FUTURES
2,327.70 +16.70 (+0.72%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,867.44 -2,169.74 (-4.52%)
Danaher Corp (DAP.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | - |
| 29 Apr 2024 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | - |
| 26 Apr 2024 | 228.65 | 228.65 | 228.65 | 228.65 | 228.65 | - |
| 25 Apr 2024 | 233.05 | 233.05 | 233.05 | 233.05 | 233.05 | - |
| 24 Apr 2024 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | - |
| 23 Apr 2024 | 221.05 | 221.05 | 221.05 | 221.05 | 221.05 | - |
| 22 Apr 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| 19 Apr 2024 | 220.35 | 220.35 | 220.35 | 220.35 | 220.35 | - |
| 18 Apr 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | - |
| 17 Apr 2024 | 227.55 | 227.55 | 227.55 | 227.55 | 227.55 | - |
| 16 Apr 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| 15 Apr 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | - |
| 12 Apr 2024 | 227.55 | 227.55 | 227.55 | 227.55 | 227.55 | - |
| 11 Apr 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | - |
| 10 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 09 Apr 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | - |
| 08 Apr 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| 05 Apr 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | - |
| 04 Apr 2024 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | - |
| 03 Apr 2024 | 227.45 | 227.45 | 227.45 | 227.45 | 227.45 | - |
| 02 Apr 2024 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | 600 |
| 28 Mar 2024 | 229.80 | 231.20 | 229.80 | 231.20 | 231.20 | 5 |
| 27 Mar 2024 | 229.40 | 230.20 | 229.40 | 230.20 | 230.20 | 11 |
| 27 Mar 2024 | 0.27 Dividend | |||||
| 26 Mar 2024 | 228.30 | 228.30 | 228.30 | 228.30 | 228.03 | - |
| 25 Mar 2024 | 234.80 | 234.80 | 234.80 | 234.80 | 234.52 | - |
| 22 Mar 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 233.82 | - |
| 21 Mar 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 229.93 | - |
| 20 Mar 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 232.72 | - |
| 19 Mar 2024 | 230.90 | 230.90 | 230.90 | 230.90 | 230.63 | - |
| 18 Mar 2024 | 229.40 | 229.40 | 229.40 | 229.40 | 229.13 | - |
| 15 Mar 2024 | 232.10 | 232.10 | 232.10 | 232.10 | 231.83 | - |
| 14 Mar 2024 | 233.00 | 234.40 | 233.00 | 234.40 | 234.12 | 5 |
| 13 Mar 2024 | 231.10 | 231.10 | 231.10 | 231.10 | 230.83 | - |
| 12 Mar 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.53 | - |
| 11 Mar 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 231.23 | - |
| 08 Mar 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 231.23 | - |
| 07 Mar 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.33 | - |
| 06 Mar 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.72 | - |
| 05 Mar 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.22 | - |
| 04 Mar 2024 | 235.30 | 235.30 | 235.30 | 235.30 | 235.02 | - |
| 01 Mar 2024 | 234.20 | 234.20 | 234.20 | 234.20 | 233.92 | - |
| 29 Feb 2024 | 235.70 | 235.70 | 235.70 | 235.70 | 235.42 | - |
| 28 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 234.72 | - |
| 27 Feb 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.33 | - |
| 26 Feb 2024 | 233.60 | 233.60 | 233.60 | 233.60 | 233.32 | - |
| 23 Feb 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 233.02 | - |
| 22 Feb 2024 | 231.40 | 231.40 | 231.40 | 231.40 | 231.13 | - |
| 21 Feb 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 228.73 | - |
| 20 Feb 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.23 | - |
| 19 Feb 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.53 | - |
| 16 Feb 2024 | 230.70 | 230.70 | 230.70 | 230.70 | 230.43 | - |
| 15 Feb 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 230.23 | - |
| 14 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.74 | - |
| 13 Feb 2024 | 228.70 | 228.70 | 228.70 | 228.70 | 228.43 | - |
| 12 Feb 2024 | 224.60 | 224.60 | 224.60 | 224.60 | 224.33 | - |
| 09 Feb 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.23 | - |
| 08 Feb 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.23 | - |
| 07 Feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.73 | - |
| 06 Feb 2024 | 228.30 | 228.30 | 228.30 | 228.30 | 228.03 | - |
| 05 Feb 2024 | 227.50 | 229.10 | 227.50 | 229.10 | 228.83 | 10 |
| 02 Feb 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 224.93 | - |
| 01 Feb 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.54 | - |
| 31 Jan 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 226.33 | - |
| 30 Jan 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 215.54 | - |
| 29 Jan 2024 | 214.20 | 216.30 | 214.20 | 216.30 | 216.04 | 7 |
| 26 Jan 2024 | 213.20 | 216.60 | 213.20 | 216.60 | 216.34 | 50 |
| 25 Jan 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 210.05 | - |
| 24 Jan 2024 | 213.70 | 213.70 | 211.50 | 211.50 | 211.25 | 8 |
| 23 Jan 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 212.05 | - |
| 22 Jan 2024 | 211.70 | 211.70 | 211.70 | 211.70 | 211.45 | - |
| 19 Jan 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.15 | - |
| 18 Jan 2024 | 205.70 | 206.50 | 205.70 | 206.50 | 206.26 | 65 |
| 17 Jan 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.45 | - |
| 16 Jan 2024 | 204.70 | 210.30 | 204.70 | 210.30 | 210.05 | 32 |
| 15 Jan 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 206.95 | - |
| 12 Jan 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 206.95 | - |
| 11 Jan 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 208.95 | - |
| 10 Jan 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 210.55 | - |
| 09 Jan 2024 | 213.10 | 213.10 | 213.10 | 213.10 | 212.85 | - |
| 08 Jan 2024 | 209.70 | 210.50 | 209.70 | 210.50 | 210.25 | 25 |
| 05 Jan 2024 | 212.70 | 212.70 | 212.70 | 212.70 | 212.45 | - |
| 04 Jan 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 210.95 | - |
| 03 Jan 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.75 | - |
| 02 Jan 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 209.15 | 20 |
| 29 Dec 2023 | 210.30 | 210.60 | 210.30 | 210.60 | 210.35 | - |
| 28 Dec 2023 | 209.50 | 209.50 | 209.50 | 209.50 | 209.25 | - |
| 28 Dec 2023 | 0.24 Dividend | |||||
| 27 Dec 2023 | 208.20 | 208.20 | 208.20 | 208.20 | 207.71 | 11 |
| 22 Dec 2023 | 208.90 | 208.90 | 208.90 | 208.90 | 208.41 | - |
| 21 Dec 2023 | 207.50 | 209.40 | 207.50 | 209.40 | 208.91 | 15 |
| 20 Dec 2023 | 208.80 | 208.80 | 208.80 | 208.80 | 208.31 | - |
| 19 Dec 2023 | 206.70 | 206.70 | 206.70 | 206.70 | 206.22 | - |
| 18 Dec 2023 | 208.30 | 208.30 | 208.30 | 208.30 | 207.81 | - |
| 15 Dec 2023 | 208.60 | 208.60 | 208.60 | 208.60 | 208.11 | - |
| 14 Dec 2023 | 208.50 | 208.50 | 208.10 | 208.10 | 207.61 | 1 |
| 13 Dec 2023 | 203.20 | 203.20 | 203.20 | 203.20 | 202.73 | - |
| 12 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 204.52 | - |
| 11 Dec 2023 | 201.50 | 201.50 | 200.50 | 200.50 | 200.03 | 53 |
| 08 Dec 2023 | 202.50 | 202.50 | 202.30 | 202.30 | 201.83 | 29 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.