UK Markets open in 6 hrs 52 mins

Danaher Corporation (DAP.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
254.05+1.60 (+0.63%)
At close: 05:35PM CET
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2022------
07 Dec 2022------
06 Dec 2022257.20257.50252.00252.45252.45295
05 Dec 2022261.05261.45254.90255.75255.75365
02 Dec 2022263.00263.00257.35260.90260.90894
01 Dec 2022264.30264.30258.20260.55260.551,794
30 Nov 2022252.05255.90249.35255.90255.90147
29 Nov 2022254.50254.95249.55249.55249.55536
28 Nov 2022256.50256.60252.85253.30253.30156
25 Nov 2022254.05259.40254.00256.60256.601,934
24 Nov 2022251.20257.50251.20257.50257.50369
23 Nov 2022256.15256.15252.60253.25253.25695
22 Nov 2022254.10256.70252.70252.70252.70250
21 Nov 2022254.05256.85250.25255.85255.85277
18 Nov 2022251.55253.15247.95250.40250.40299
17 Nov 2022257.80257.80247.35249.60249.60154
16 Nov 2022261.80261.80255.05255.05255.05488
15 Nov 2022258.95262.80256.10262.50262.50238
14 Nov 2022263.85265.00261.05261.05261.05416
11 Nov 2022261.95268.65260.55261.55261.55233
10 Nov 2022247.50257.90245.00257.90257.90220
09 Nov 2022253.10253.10249.85249.85249.8524
08 Nov 2022249.55252.30248.20252.30252.30267
07 Nov 2022249.65249.65247.65247.95247.95197
04 Nov 2022245.80247.15244.10244.45244.45166
03 Nov 2022250.60250.60241.80248.25248.25291
02 Nov 2022260.30260.30252.95252.95252.95737
01 Nov 2022255.75257.35254.90257.20257.20856
31 Oct 2022253.95253.95251.00253.85253.85335
28 Oct 2022247.00252.10245.05252.10252.10346
27 Oct 2022253.00255.45244.90250.80250.801,125
26 Oct 2022253.15254.75251.45254.75254.75793
25 Oct 2022255.60255.60253.00253.55253.55147
24 Oct 2022253.20253.50246.40253.50253.502,616
21 Oct 2022247.10250.60241.00248.25248.251,333
20 Oct 2022261.75272.90248.20257.10257.102,092
19 Oct 2022273.00273.00257.65260.15260.15216
18 Oct 2022269.75271.80266.80269.30269.30230
17 Oct 2022264.15267.75261.35264.80264.80253
14 Oct 2022263.95263.95262.55262.55262.554
13 Oct 2022260.00260.00252.10259.70259.70362
12 Oct 2022262.10262.95261.60261.60261.60124
11 Oct 2022269.00269.00262.95262.95262.9554
10 Oct 2022273.65277.35268.05270.10270.10342
07 Oct 2022282.65282.65278.10278.10278.106
06 Oct 2022282.05285.95282.05285.95285.9512
05 Oct 2022279.95281.25276.95281.25281.25210
04 Oct 2022277.20277.20272.45276.65276.65452
03 Oct 2022266.45269.95261.10269.75269.75167
30 Sept 2022271.00271.00267.55270.45270.4560
29 Sept 2022270.50273.90267.60267.85267.85496
28 Sept 2022269.65274.95268.50274.40274.40639
27 Sept 2022272.05275.60269.95269.95269.95137
26 Sept 2022271.55275.00270.00274.40274.40628
23 Sept 2022269.45272.65269.00270.65270.65257
22 Sept 2022273.85274.40269.05271.05271.05994
21 Sept 2022275.50280.50275.50279.80279.80108
20 Sept 2022279.00279.75272.75274.25274.25147
19 Sept 2022278.05279.00274.35274.35274.35110
16 Sept 2022279.95279.95278.45278.45278.4542
15 Sept 2022294.95294.95284.80287.70287.701,055
14 Sept 2022281.85285.75281.10281.10281.10257
13 Sept 2022288.55292.15283.30284.80284.80237
12 Sept 2022288.80289.00285.05289.00289.00121
09 Sept 2022288.90288.95285.15287.65287.65177
08 Sept 2022276.35279.40276.35279.40279.4061
07 Sept 2022276.40276.40274.75275.15275.15154
06 Sept 2022271.45277.00271.45276.80276.8094
05 Sept 2022272.05272.80270.80272.80272.80270
02 Sept 2022272.80275.30272.60275.30275.30495
01 Sept 2022270.45270.80268.00270.80270.801,268
31 Aug 2022275.15276.50269.25269.25269.25503
30 Aug 2022277.00278.75273.65274.50274.50455
29 Aug 2022285.15285.15285.15285.15285.15-
26 Aug 2022291.50292.20284.60285.15285.15552
25 Aug 2022286.10288.25284.60287.45287.45302
24 Aug 2022285.00286.90285.00286.05286.0563
23 Aug 2022289.90289.90282.70283.60283.60460
22 Aug 2022289.70289.95288.85289.30289.30667
19 Aug 2022289.15292.95289.15291.40291.40572
18 Aug 2022289.35292.70287.60289.60289.60638
17 Aug 2022295.50297.40292.05292.05292.05506
16 Aug 2022299.45299.60295.95296.35296.35320
15 Aug 2022289.95294.65288.15294.05294.05416
12 Aug 2022282.85286.10282.75285.85285.85260
11 Aug 2022282.05284.95281.55284.10284.10374
10 Aug 2022277.95280.25277.85280.00280.0093
09 Aug 2022284.95284.95280.00280.80280.80226
08 Aug 2022287.40287.40283.15283.20283.20182
05 Aug 2022285.20285.25281.75283.55283.55370
04 Aug 2022280.00286.30280.00281.85281.85862
03 Aug 2022281.50284.10280.70284.10284.10181
02 Aug 2022281.40284.75279.10281.40281.40293
01 Aug 2022285.00285.75282.35282.35282.35466
29 Jul 2022284.05287.45281.65285.35285.35787
28 Jul 2022275.85281.00274.00280.85280.85849
27 Jul 2022274.05275.05272.40272.40272.406,352
26 Jul 2022266.00271.00266.00270.35270.35308
25 Jul 2022269.45269.50265.00266.25266.25435
22 Jul 2022276.15276.55267.75269.65269.65527
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...