UK markets closed

Danaher Corporation (DAP.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
230.50+0.50 (+0.22%)
At close: 05:35PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024228.85230.50225.75230.50230.50282
25 Apr 2024231.50234.15228.90230.00230.00342
24 Apr 2024236.35238.40232.40232.65232.65753
23 Apr 2024222.90240.95221.40236.30236.301,110
22 Apr 2024221.40222.30220.55222.15222.15474
19 Apr 2024221.05221.05220.85220.90220.9058
18 Apr 2024222.40223.05217.05222.90222.908,372
17 Apr 2024226.45228.90224.95225.45225.45698
16 Apr 2024225.80227.45223.15226.30226.30168
15 Apr 2024225.70226.95225.25226.20226.20583
12 Apr 2024228.45228.50225.70225.70225.70245
11 Apr 2024228.70228.70227.15227.15227.15120
10 Apr 2024229.80230.75227.25228.10228.10290
09 Apr 2024224.20228.00223.75227.60227.60151
08 Apr 2024225.80227.25223.35225.05225.05866
05 Apr 2024222.80226.45222.55226.45226.45333
04 Apr 2024225.40226.40224.45226.40226.40183
03 Apr 2024228.55229.15226.80227.55227.55232
02 Apr 2024231.15231.45227.20228.55228.55520
28 Mar 2024230.00232.00229.00231.20231.20157
27 Mar 2024229.20231.10229.20229.20229.2099
27 Mar 20240.27 Dividend
26 Mar 2024228.60229.60227.50229.60229.33219
25 Mar 2024234.80235.40229.00229.40229.131,670
22 Mar 2024235.10235.80235.00235.30235.02123
21 Mar 2024231.50235.20230.50234.70234.42702
20 Mar 2024233.10233.40231.20231.20230.93299
19 Mar 2024231.50232.70230.60232.70232.4383
18 Mar 2024229.80232.90227.80232.60232.33666
15 Mar 2024232.50233.70231.20231.60231.33432
14 Mar 2024233.20234.50231.60231.60231.3390
13 Mar 2024231.80233.30231.80233.30233.033
12 Mar 2024229.80233.00229.80232.50232.23141
11 Mar 2024230.00232.20230.00232.20231.9385
08 Mar 2024232.00233.50231.80233.50233.2329
07 Mar 2024231.90234.30231.90232.00231.73190
06 Mar 2024234.40235.50233.60235.50235.22538
05 Mar 2024235.50236.10234.80235.50235.22114
04 Mar 2024234.20237.80233.80236.40236.12620
01 Mar 2024234.30236.20233.50234.40234.12306
29 Feb 2024237.00237.00234.50235.70235.4272
28 Feb 2024236.00236.50234.50236.00235.72264
27 Feb 2024231.50234.20231.50234.20233.92216
26 Feb 2024234.60234.60230.90230.90230.631,082
23 Feb 2024234.30234.80232.80234.50234.22177
22 Feb 2024231.30234.10230.10234.10233.82523
21 Feb 2024229.80230.00224.40229.60229.331,144
20 Feb 2024230.90232.70228.80229.40229.13281
19 Feb 2024232.80233.40232.70232.70232.43170
16 Feb 2024231.60232.40231.00231.70231.4347
15 Feb 2024231.40232.80230.60230.70230.43964
14 Feb 2024225.40228.00223.30228.00227.73494
13 Feb 2024229.10229.10225.60226.30226.03771
12 Feb 2024224.50227.40224.50227.40227.13628
09 Feb 2024227.80229.30226.10226.10225.83382
08 Feb 2024229.20229.20226.90227.50227.23199
07 Feb 2024229.80231.60229.30231.10230.83426
06 Feb 2024228.60229.80227.50227.50227.23232
05 Feb 2024227.70231.20227.30231.10230.83422
02 Feb 2024225.30228.40224.80227.90227.63138
01 Feb 2024223.10224.60221.50222.60222.34227
31 Jan 2024230.40230.40221.80222.10221.84712
30 Jan 2024217.80225.00205.00222.70222.444,192
29 Jan 2024215.40216.90214.60214.60214.35321
26 Jan 2024215.80221.30213.00220.90220.641,727
25 Jan 2024210.30213.50209.10211.50211.25608
24 Jan 2024213.60213.60207.80211.90211.651,219
23 Jan 2024213.60214.00212.60213.70213.45310
22 Jan 2024213.20213.20211.00212.50212.25283
19 Jan 2024207.80210.60207.70210.60210.35402
18 Jan 2024205.90207.50205.90207.50207.26481
17 Jan 2024207.70209.10207.10208.00207.76502
16 Jan 2024205.70211.00204.90210.40210.15111
15 Jan 2024205.10206.30204.90205.50205.26243
12 Jan 2024207.50209.90205.50206.20205.96403
11 Jan 2024208.90210.60206.60207.00206.76301
10 Jan 2024211.80211.80206.70208.40208.15403
09 Jan 2024215.00220.70211.10219.60219.34343
08 Jan 2024210.00212.30208.60211.70211.45549
05 Jan 2024213.00213.80211.10211.30211.05838
04 Jan 2024211.80212.00210.00212.00211.75302
03 Jan 2024214.70215.00212.50212.60212.35186
02 Jan 2024209.90214.20209.10213.50213.25806
29 Dec 2023210.10211.20208.20210.30210.051,243
28 Dec 2023209.10210.40208.20210.40210.15153
28 Dec 20230.24 Dividend
27 Dec 2023210.10210.90208.30209.40208.91199
22 Dec 2023209.10210.00208.00209.30208.81826
21 Dec 2023207.00210.20207.00209.10208.61265
20 Dec 2023207.90210.40207.90210.40209.91129
19 Dec 2023207.10208.20205.80207.60207.12276
18 Dec 2023208.00208.50207.40208.20207.72682
15 Dec 2023209.30210.30207.00208.20207.72949
14 Dec 2023209.40211.70207.10207.50207.022,397
13 Dec 2023203.60205.60203.10205.60205.12222
12 Dec 2023206.10206.40202.50203.70203.23365
11 Dec 2023201.80205.60200.20205.60205.12415
08 Dec 2023202.60203.90201.40201.50201.0368
07 Dec 2023204.10204.10199.30203.10202.633,304
06 Dec 2023204.80205.40203.20204.80204.32454
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...