Danaher Corp (DAP.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:30AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 230.50 | 230.50 | 230.40 | 230.40 | 230.40 | 20 |
| 03 May 2024 | 230.05 | 231.10 | 227.95 | 230.60 | 230.60 | - |
| 02 May 2024 | 229.80 | 229.90 | 228.30 | 228.75 | 228.75 | - |
| 30 Apr 2024 | 229.90 | 230.10 | 229.00 | 230.10 | 230.10 | - |
| 29 Apr 2024 | 229.95 | 231.25 | 229.95 | 230.90 | 230.90 | - |
| 26 Apr 2024 | 228.40 | 231.50 | 225.95 | 231.50 | 231.50 | - |
| 25 Apr 2024 | 232.80 | 232.80 | 229.35 | 229.60 | 229.60 | - |
| 24 Apr 2024 | 236.30 | 237.10 | 233.70 | 233.80 | 233.80 | - |
| 23 Apr 2024 | 220.80 | 236.25 | 220.80 | 236.25 | 236.25 | - |
| 22 Apr 2024 | 220.75 | 222.65 | 220.75 | 222.65 | 222.65 | - |
| 19 Apr 2024 | 220.10 | 221.05 | 219.70 | 219.70 | 219.70 | - |
| 18 Apr 2024 | 223.25 | 223.25 | 219.35 | 221.70 | 221.70 | - |
| 17 Apr 2024 | 227.30 | 227.30 | 224.60 | 224.60 | 224.60 | - |
| 16 Apr 2024 | 224.75 | 226.15 | 223.80 | 226.15 | 226.15 | - |
| 15 Apr 2024 | 225.50 | 226.75 | 224.00 | 224.00 | 224.00 | - |
| 12 Apr 2024 | 227.55 | 228.15 | 224.65 | 224.65 | 224.65 | - |
| 11 Apr 2024 | 228.25 | 228.50 | 227.00 | 228.50 | 228.50 | - |
| 10 Apr 2024 | 229.75 | 229.85 | 227.25 | 227.45 | 227.45 | - |
| 09 Apr 2024 | 224.25 | 227.70 | 224.05 | 227.70 | 227.70 | - |
| 08 Apr 2024 | 224.70 | 225.30 | 224.70 | 224.75 | 224.75 | - |
| 05 Apr 2024 | 223.05 | 225.70 | 222.10 | 225.70 | 225.70 | - |
| 04 Apr 2024 | 225.10 | 226.60 | 224.80 | 226.60 | 226.60 | 20 |
| 03 Apr 2024 | 226.95 | 227.15 | 226.25 | 226.95 | 226.95 | - |
| 02 Apr 2024 | 230.15 | 230.15 | 226.00 | 227.40 | 227.40 | - |
| 28 Mar 2024 | 229.50 | 231.70 | 229.30 | 231.70 | 231.70 | - |
| 27 Mar 2024 | 229.10 | 229.30 | 228.70 | 228.70 | 228.70 | - |
| 27 Mar 2024 | 0.27 Dividend | |||||
| 26 Mar 2024 | 228.00 | 229.00 | 227.90 | 229.00 | 228.73 | - |
| 25 Mar 2024 | 234.50 | 234.50 | 228.30 | 228.30 | 228.03 | - |
| 22 Mar 2024 | 233.80 | 235.90 | 233.80 | 235.90 | 235.62 | - |
| 21 Mar 2024 | 229.90 | 234.20 | 229.90 | 233.70 | 233.42 | - |
| 20 Mar 2024 | 232.60 | 233.20 | 230.20 | 230.20 | 229.93 | - |
| 19 Mar 2024 | 230.50 | 232.40 | 230.40 | 232.40 | 232.13 | - |
| 18 Mar 2024 | 229.10 | 231.20 | 228.00 | 231.20 | 230.93 | - |
| 15 Mar 2024 | 231.90 | 232.60 | 229.90 | 229.90 | 229.63 | - |
| 14 Mar 2024 | 232.70 | 233.20 | 231.00 | 231.10 | 230.83 | 4 |
| 13 Mar 2024 | 230.80 | 232.10 | 230.40 | 231.20 | 230.93 | 5 |
| 12 Mar 2024 | 230.50 | 233.10 | 230.00 | 232.30 | 232.03 | - |
| 11 Mar 2024 | 231.20 | 231.30 | 231.00 | 231.30 | 231.03 | - |
| 08 Mar 2024 | 231.20 | 233.10 | 231.20 | 233.10 | 232.83 | - |
| 07 Mar 2024 | 231.30 | 233.20 | 231.30 | 231.40 | 231.13 | - |
| 06 Mar 2024 | 233.80 | 235.40 | 233.80 | 234.80 | 234.52 | - |
| 05 Mar 2024 | 234.90 | 235.10 | 234.00 | 234.70 | 234.42 | - |
| 04 Mar 2024 | 235.00 | 236.00 | 234.90 | 235.10 | 234.82 | 12 |
| 01 Mar 2024 | 233.90 | 235.20 | 233.30 | 235.20 | 234.92 | 85 |
| 29 Feb 2024 | 235.30 | 235.30 | 234.10 | 235.00 | 234.72 | - |
| 28 Feb 2024 | 234.70 | 236.00 | 234.70 | 236.00 | 235.72 | - |
| 27 Feb 2024 | 231.30 | 234.10 | 231.30 | 234.10 | 233.82 | 30 |
| 26 Feb 2024 | 233.40 | 233.40 | 231.70 | 231.70 | 231.43 | - |
| 23 Feb 2024 | 233.10 | 234.00 | 232.60 | 233.60 | 233.32 | - |
| 22 Feb 2024 | 231.10 | 232.70 | 229.70 | 232.60 | 232.33 | - |
| 21 Feb 2024 | 228.50 | 229.40 | 226.80 | 229.40 | 229.13 | - |
| 20 Feb 2024 | 229.20 | 230.70 | 229.00 | 229.00 | 228.73 | - |
| 19 Feb 2024 | 231.50 | 232.70 | 231.50 | 231.70 | 231.43 | - |
| 16 Feb 2024 | 230.40 | 233.30 | 230.40 | 233.30 | 233.02 | - |
| 15 Feb 2024 | 230.20 | 232.60 | 230.20 | 232.60 | 232.33 | - |
| 14 Feb 2024 | 223.20 | 227.40 | 222.70 | 227.40 | 227.13 | - |
| 13 Feb 2024 | 228.40 | 228.40 | 225.00 | 225.00 | 224.73 | - |
| 12 Feb 2024 | 224.50 | 227.30 | 223.50 | 227.30 | 227.03 | - |
| 09 Feb 2024 | 227.20 | 227.40 | 226.00 | 226.00 | 225.73 | - |
| 08 Feb 2024 | 228.20 | 228.30 | 227.40 | 227.60 | 227.33 | - |
| 07 Feb 2024 | 229.70 | 230.60 | 229.40 | 230.60 | 230.33 | - |
| 06 Feb 2024 | 227.80 | 230.00 | 227.80 | 230.00 | 229.73 | - |
| 05 Feb 2024 | 227.20 | 231.00 | 227.20 | 228.50 | 228.23 | - |
| 02 Feb 2024 | 224.90 | 227.30 | 224.90 | 227.30 | 227.03 | - |
| 01 Feb 2024 | 221.50 | 223.50 | 221.50 | 223.50 | 223.24 | - |
| 31 Jan 2024 | 225.90 | 228.20 | 221.20 | 223.10 | 222.84 | - |
| 30 Jan 2024 | 215.50 | 223.50 | 210.00 | 223.50 | 223.24 | 20 |
| 29 Jan 2024 | 213.90 | 214.90 | 213.90 | 214.40 | 214.15 | - |
| 26 Jan 2024 | 211.30 | 218.70 | 211.30 | 217.00 | 216.74 | - |
| 25 Jan 2024 | 210.00 | 211.10 | 209.10 | 210.00 | 209.75 | - |
| 24 Jan 2024 | 213.40 | 213.40 | 207.50 | 210.90 | 210.65 | - |
| 23 Jan 2024 | 212.00 | 213.30 | 212.00 | 213.10 | 212.85 | - |
| 22 Jan 2024 | 211.50 | 213.40 | 211.50 | 212.20 | 211.95 | - |
| 19 Jan 2024 | 207.00 | 211.10 | 207.00 | 211.10 | 210.85 | - |
| 18 Jan 2024 | 205.30 | 207.80 | 205.30 | 207.80 | 207.55 | - |
| 17 Jan 2024 | 207.30 | 207.90 | 206.30 | 206.30 | 206.06 | - |
| 16 Jan 2024 | 204.40 | 209.80 | 204.40 | 209.40 | 209.15 | - |
| 15 Jan 2024 | 204.90 | 205.00 | 204.30 | 204.30 | 204.06 | - |
| 12 Jan 2024 | 206.90 | 206.90 | 205.90 | 205.90 | 205.66 | - |
| 11 Jan 2024 | 208.90 | 208.90 | 207.00 | 208.00 | 207.75 | 80 |
| 10 Jan 2024 | 210.30 | 210.30 | 207.10 | 208.10 | 207.85 | - |
| 09 Jan 2024 | 212.80 | 219.70 | 212.80 | 213.90 | 213.65 | 10 |
| 08 Jan 2024 | 209.30 | 212.30 | 209.20 | 212.30 | 212.05 | - |
| 05 Jan 2024 | 212.40 | 212.50 | 209.60 | 209.60 | 209.35 | - |
| 04 Jan 2024 | 210.80 | 211.60 | 210.40 | 211.60 | 211.35 | - |
| 03 Jan 2024 | 213.70 | 214.00 | 210.90 | 212.80 | 212.55 | - |
| 02 Jan 2024 | 209.10 | 213.90 | 209.10 | 212.70 | 212.45 | 200 |
| 29 Dec 2023 | 209.90 | 210.70 | 208.70 | 208.70 | 208.45 | - |
| 28 Dec 2023 | 208.90 | 211.00 | 208.50 | 211.00 | 210.75 | - |
| 28 Dec 2023 | 0.24 Dividend | |||||
| 27 Dec 2023 | 207.90 | 209.20 | 207.90 | 208.90 | 208.41 | - |
| 22 Dec 2023 | 208.60 | 210.20 | 208.50 | 208.50 | 208.01 | - |
| 21 Dec 2023 | 207.30 | 209.70 | 207.30 | 208.30 | 207.82 | - |
| 20 Dec 2023 | 208.50 | 211.20 | 207.70 | 211.00 | 210.51 | 10 |
| 19 Dec 2023 | 206.40 | 207.20 | 206.30 | 206.70 | 206.22 | - |
| 18 Dec 2023 | 208.00 | 208.00 | 207.40 | 207.60 | 207.12 | - |
| 15 Dec 2023 | 208.30 | 209.40 | 208.00 | 208.00 | 207.52 | - |
| 14 Dec 2023 | 208.20 | 208.70 | 207.60 | 208.70 | 208.21 | - |
| 13 Dec 2023 | 202.90 | 204.70 | 202.90 | 204.70 | 204.22 | - |
| *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.