Thermo Fisher Scientific Inc (TN8.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 534.40 | 534.40 | 534.40 | 534.40 | 534.40 | 8 |
| 03 May 2024 | 537.20 | 537.20 | 537.20 | 537.20 | 537.20 | - |
| 02 May 2024 | 537.90 | 537.90 | 537.90 | 537.90 | 537.90 | - |
| 30 Apr 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
| 29 Apr 2024 | 534.30 | 534.30 | 534.30 | 534.30 | 534.30 | 8 |
| 26 Apr 2024 | 536.00 | 536.00 | 531.70 | 531.70 | 531.70 | 4 |
| 25 Apr 2024 | 536.10 | 536.10 | 536.10 | 536.10 | 536.10 | - |
| 24 Apr 2024 | 535.70 | 535.70 | 535.70 | 535.70 | 535.70 | - |
| 23 Apr 2024 | 512.60 | 512.60 | 512.60 | 512.60 | 512.60 | - |
| 22 Apr 2024 | 510.30 | 510.30 | 510.30 | 510.30 | 510.30 | - |
| 19 Apr 2024 | 507.30 | 507.50 | 507.30 | 507.50 | 507.50 | 200 |
| 18 Apr 2024 | 513.90 | 513.90 | 513.90 | 513.90 | 513.90 | - |
| 17 Apr 2024 | 524.50 | 524.50 | 524.50 | 524.50 | 524.50 | - |
| 16 Apr 2024 | 526.70 | 526.70 | 526.70 | 526.70 | 526.70 | - |
| 15 Apr 2024 | 534.30 | 534.30 | 534.30 | 534.30 | 534.30 | - |
| 12 Apr 2024 | 535.90 | 535.90 | 535.90 | 535.90 | 535.90 | - |
| 11 Apr 2024 | 535.90 | 535.90 | 535.90 | 535.90 | 535.90 | - |
| 10 Apr 2024 | 541.10 | 541.10 | 541.10 | 541.10 | 541.10 | - |
| 09 Apr 2024 | 534.90 | 534.90 | 534.90 | 534.90 | 534.90 | - |
| 08 Apr 2024 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | - |
| 05 Apr 2024 | 529.40 | 535.90 | 529.40 | 535.90 | 535.90 | 1 |
| 04 Apr 2024 | 529.90 | 529.90 | 529.90 | 529.90 | 529.90 | - |
| 03 Apr 2024 | 529.90 | 529.90 | 529.90 | 529.90 | 529.90 | - |
| 02 Apr 2024 | 535.70 | 535.70 | 535.70 | 535.70 | 535.70 | - |
| 28 Mar 2024 | 532.60 | 532.60 | 532.60 | 532.60 | 532.60 | - |
| 27 Mar 2024 | 528.20 | 528.20 | 528.20 | 528.20 | 528.20 | - |
| 26 Mar 2024 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | - |
| 25 Mar 2024 | 537.40 | 537.40 | 537.40 | 537.40 | 537.40 | - |
| 22 Mar 2024 | 537.40 | 537.40 | 537.40 | 537.40 | 537.40 | - |
| 21 Mar 2024 | 533.60 | 533.60 | 533.60 | 533.60 | 533.60 | - |
| 20 Mar 2024 | 534.80 | 534.80 | 534.80 | 534.80 | 534.80 | - |
| 19 Mar 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| 18 Mar 2024 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | - |
| 15 Mar 2024 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | - |
| 14 Mar 2024 | 543.80 | 543.80 | 543.80 | 543.80 | 543.80 | - |
| 14 Mar 2024 | 0.39 Dividend | |||||
| 13 Mar 2024 | 547.00 | 547.00 | 547.00 | 547.00 | 546.61 | - |
| 12 Mar 2024 | 547.00 | 547.00 | 547.00 | 547.00 | 546.61 | - |
| 11 Mar 2024 | 545.80 | 545.80 | 545.80 | 545.80 | 545.41 | - |
| 08 Mar 2024 | 545.80 | 545.80 | 545.80 | 545.80 | 545.41 | - |
| 07 Mar 2024 | 539.80 | 539.80 | 539.80 | 539.80 | 539.42 | - |
| 06 Mar 2024 | 536.40 | 536.40 | 536.40 | 536.40 | 536.02 | - |
| 05 Mar 2024 | 535.40 | 535.40 | 535.40 | 535.40 | 535.02 | - |
| 04 Mar 2024 | 528.80 | 535.20 | 528.80 | 535.20 | 534.82 | 3 |
| 01 Mar 2024 | 526.40 | 526.40 | 524.00 | 524.00 | 523.63 | 2 |
| 29 Feb 2024 | 525.60 | 525.60 | 525.60 | 525.60 | 525.23 | - |
| 28 Feb 2024 | 520.60 | 520.60 | 520.60 | 520.60 | 520.23 | - |
| 27 Feb 2024 | 520.20 | 520.20 | 520.20 | 520.20 | 519.83 | - |
| 26 Feb 2024 | 520.20 | 520.20 | 520.20 | 520.20 | 519.83 | - |
| 23 Feb 2024 | 516.40 | 516.40 | 516.40 | 516.40 | 516.03 | - |
| 22 Feb 2024 | 509.20 | 509.20 | 509.20 | 509.20 | 508.84 | - |
| 21 Feb 2024 | 505.20 | 505.20 | 505.20 | 505.20 | 504.84 | - |
| 20 Feb 2024 | 505.20 | 505.20 | 505.20 | 505.20 | 504.84 | - |
| 19 Feb 2024 | 510.20 | 510.20 | 510.20 | 510.20 | 509.84 | - |
| 16 Feb 2024 | 510.20 | 510.20 | 510.20 | 510.20 | 509.84 | 7 |
| 15 Feb 2024 | 510.20 | 510.20 | 510.20 | 510.20 | 509.84 | - |
| 14 Feb 2024 | 504.80 | 504.80 | 504.80 | 504.80 | 504.44 | - |
| 13 Feb 2024 | 508.60 | 508.60 | 508.60 | 508.60 | 508.24 | - |
| 12 Feb 2024 | 510.80 | 510.80 | 510.80 | 510.80 | 510.44 | - |
| 09 Feb 2024 | 512.20 | 512.20 | 512.20 | 512.20 | 511.83 | - |
| 08 Feb 2024 | 513.60 | 513.60 | 513.60 | 513.60 | 513.23 | - |
| 07 Feb 2024 | 519.80 | 519.80 | 519.80 | 519.80 | 519.43 | - |
| 06 Feb 2024 | 511.80 | 511.80 | 511.80 | 511.80 | 511.44 | - |
| 05 Feb 2024 | 508.40 | 508.40 | 508.40 | 508.40 | 508.04 | - |
| 02 Feb 2024 | 506.80 | 506.80 | 506.80 | 506.80 | 506.44 | - |
| 01 Feb 2024 | 500.60 | 500.60 | 500.60 | 500.60 | 500.24 | - |
| 31 Jan 2024 | 523.00 | 523.00 | 523.00 | 523.00 | 522.63 | - |
| 30 Jan 2024 | 513.60 | 513.60 | 513.60 | 513.60 | 513.23 | - |
| 29 Jan 2024 | 503.00 | 503.00 | 503.00 | 503.00 | 502.64 | - |
| 26 Jan 2024 | 496.90 | 496.90 | 496.90 | 496.90 | 496.55 | - |
| 25 Jan 2024 | 496.90 | 496.90 | 496.90 | 496.90 | 496.55 | - |
| 24 Jan 2024 | 505.80 | 505.80 | 505.80 | 505.80 | 505.44 | - |
| 23 Jan 2024 | 505.80 | 505.80 | 505.80 | 505.80 | 505.44 | - |
| 22 Jan 2024 | 505.20 | 505.20 | 505.20 | 505.20 | 504.84 | - |
| 19 Jan 2024 | 498.90 | 498.90 | 498.90 | 498.90 | 498.54 | - |
| 18 Jan 2024 | 495.00 | 496.20 | 495.00 | 496.20 | 495.85 | 27 |
| 17 Jan 2024 | 498.90 | 498.90 | 495.00 | 495.00 | 494.65 | 10 |
| 16 Jan 2024 | 497.20 | 505.00 | 497.20 | 505.00 | 504.64 | 13 |
| 15 Jan 2024 | 497.90 | 497.90 | 497.90 | 497.90 | 497.54 | - |
| 12 Jan 2024 | 497.90 | 497.90 | 497.90 | 497.90 | 497.54 | - |
| 11 Jan 2024 | 495.10 | 497.90 | 495.10 | 497.90 | 497.54 | 14 |
| 10 Jan 2024 | 494.10 | 494.10 | 494.10 | 494.10 | 493.75 | - |
| 09 Jan 2024 | 492.60 | 492.60 | 492.60 | 492.60 | 492.25 | - |
| 08 Jan 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 484.15 | - |
| 05 Jan 2024 | 490.20 | 490.20 | 490.20 | 490.20 | 489.85 | - |
| 04 Jan 2024 | 485.60 | 485.60 | 485.60 | 485.60 | 485.25 | - |
| 03 Jan 2024 | 494.90 | 494.90 | 494.90 | 494.90 | 494.55 | - |
| 02 Jan 2024 | 480.60 | 480.60 | 480.40 | 480.40 | 480.06 | 10 |
| 29 Dec 2023 | 480.60 | 480.60 | 480.60 | 480.60 | 480.26 | - |
| 28 Dec 2023 | 479.00 | 479.00 | 479.00 | 479.00 | 478.66 | - |
| 27 Dec 2023 | 479.00 | 479.00 | 479.00 | 479.00 | 478.66 | - |
| 22 Dec 2023 | 477.00 | 477.00 | 477.00 | 477.00 | 476.66 | - |
| 21 Dec 2023 | 477.00 | 477.00 | 477.00 | 477.00 | 476.66 | - |
| 20 Dec 2023 | 480.90 | 480.90 | 480.90 | 480.90 | 480.56 | - |
| 19 Dec 2023 | 474.90 | 474.90 | 474.90 | 474.90 | 474.56 | - |
| 18 Dec 2023 | 475.40 | 475.40 | 475.40 | 475.40 | 475.06 | - |
| 15 Dec 2023 | 475.40 | 475.40 | 475.40 | 475.40 | 475.06 | - |
| 14 Dec 2023 | 475.40 | 475.40 | 475.40 | 475.40 | 475.06 | - |
| 14 Dec 2023 | 0.35 Dividend | |||||
| 13 Dec 2023 | 460.30 | 460.30 | 460.30 | 460.30 | 459.62 | - |
| *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.