Frankfurt - Delayed Quote EUR

Danaher Corporation (DAP.F)

Compare
229.40
-1.15
(-0.50%)
As of 8:01:04 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 229.40 229.40 229.40 229.40 229.40 20
Jan 10, 2025 230.50 232.55 230.50 230.55 230.55 511
Jan 9, 2025 230.65 231.95 230.65 230.85 230.85 392
Jan 8, 2025 231.05 232.45 229.80 230.55 230.55 495
Jan 7, 2025 228.75 232.50 228.20 231.50 231.50 327
Jan 6, 2025 227.55 227.55 225.25 226.80 226.80 274
Jan 3, 2025 223.70 227.30 223.10 227.30 227.30 643
Jan 2, 2025 221.55 224.35 221.55 224.35 224.35 211
Dec 30, 2024 221.20 221.60 221.20 221.60 221.60 87
Dec 27, 2024 0.27 Dividend
Dec 27, 2024 219.95 222.30 219.95 221.90 221.90 434
Dec 23, 2024 218.60 220.25 218.60 218.95 218.68 1,172
Dec 20, 2024 218.30 219.60 215.05 219.50 219.23 188
Dec 19, 2024 220.15 220.65 219.60 219.85 219.58 297
Dec 18, 2024 222.65 223.05 220.80 222.30 222.03 529
Dec 17, 2024 222.60 226.10 221.65 223.90 223.62 377
Dec 16, 2024 222.95 224.65 222.95 224.25 223.97 696
Dec 13, 2024 224.20 225.80 221.60 222.65 222.38 1,790
Dec 12, 2024 223.05 224.65 222.95 224.45 224.17 802
Dec 11, 2024 222.50 225.95 222.50 224.40 224.12 1,053
Dec 10, 2024 222.75 225.00 222.50 223.85 223.57 719
Dec 9, 2024 217.60 222.45 216.65 222.45 222.18 1,233
Dec 6, 2024 215.10 218.10 214.55 218.00 217.73 412
Dec 5, 2024 226.40 226.40 215.00 215.00 214.73 689
Dec 4, 2024 228.80 230.40 226.40 227.00 226.72 1,117
Dec 3, 2024 229.80 229.95 227.95 228.75 228.47 746
Dec 2, 2024 227.95 229.85 227.25 228.95 228.67 676
Nov 29, 2024 224.85 228.30 224.40 227.25 226.97 585
Nov 28, 2024 226.20 227.50 226.05 226.95 226.67 630
Nov 27, 2024 225.25 227.35 224.50 227.35 227.07 338
Nov 26, 2024 227.15 227.20 222.65 224.60 224.32 2,155
Nov 25, 2024 225.80 227.60 225.45 227.00 226.72 825
Nov 22, 2024 224.35 226.65 224.35 226.60 226.32 312
Nov 21, 2024 220.70 223.45 219.10 220.90 220.63 805
Nov 20, 2024 218.50 220.30 218.50 219.75 219.48 669
Nov 19, 2024 216.70 218.75 216.70 218.10 217.83 891
Nov 18, 2024 218.40 218.50 216.40 217.40 217.13 684
Nov 15, 2024 225.65 226.70 218.75 218.95 218.68 517
Nov 14, 2024 228.35 230.25 225.25 227.55 227.27 741
Nov 13, 2024 225.35 228.60 223.20 228.60 228.32 1,565
Nov 12, 2024 228.30 232.00 226.35 226.35 226.07 840
Nov 11, 2024 228.75 231.80 228.25 228.25 227.97 666
Nov 8, 2024 227.90 229.25 227.25 229.25 228.97 480
Nov 7, 2024 230.55 231.45 228.20 228.20 227.92 1,266
Nov 6, 2024 236.35 238.40 230.00 231.85 231.56 687
Nov 5, 2024 226.80 229.05 226.00 229.05 228.77 302
Nov 4, 2024 227.25 230.05 226.25 226.25 225.97 485
Nov 1, 2024 225.45 231.35 225.45 228.80 228.52 417
Oct 31, 2024 222.05 227.40 222.05 225.20 224.92 771
Oct 30, 2024 224.00 226.30 222.30 222.30 222.03 833
Oct 29, 2024 225.55 227.45 225.00 225.00 224.72 503
Oct 28, 2024 228.55 228.55 225.45 225.45 225.17 1,038
Oct 25, 2024 229.90 230.65 228.65 228.65 228.37 616
Oct 24, 2024 237.00 238.25 230.00 230.00 229.72 463
Oct 23, 2024 241.30 245.90 235.90 237.30 237.01 1,167
Oct 22, 2024 250.85 257.75 242.00 243.05 242.75 955
Oct 21, 2024 253.15 254.00 249.95 250.40 250.09 1,060
Oct 18, 2024 250.05 252.25 250.05 252.25 251.94 797
Oct 17, 2024 246.55 257.85 246.55 252.30 251.99 830
Oct 16, 2024 249.85 250.85 244.95 245.55 245.25 888
Oct 15, 2024 249.25 252.05 248.80 252.05 251.74 471
Oct 14, 2024 247.10 249.05 247.10 248.00 247.69 1,184
Oct 11, 2024 242.90 248.25 242.90 248.15 247.84 1,055
Oct 10, 2024 245.60 246.40 243.40 243.40 243.10 720
Oct 9, 2024 244.40 247.00 244.35 245.35 245.05 711
Oct 8, 2024 244.40 245.90 242.20 245.85 245.55 1,227
Oct 7, 2024 245.45 246.00 244.55 245.40 245.10 1,825
Oct 4, 2024 245.80 248.05 245.15 246.35 246.05 602
Oct 3, 2024 247.55 247.55 245.45 245.45 245.15 32
Oct 2, 2024 247.10 249.00 246.80 249.00 248.69 1,287
Oct 1, 2024 249.95 251.50 247.95 248.20 247.89 1,744
Sep 30, 2024 246.25 247.45 245.30 247.25 246.95 1,691
Sep 27, 2024 0.27 Dividend
Sep 27, 2024 248.45 250.45 247.30 248.45 248.14 1,692
Sep 26, 2024 242.00 246.55 241.30 246.55 245.98 1,889
Sep 25, 2024 244.50 246.50 241.45 242.25 241.69 1,657
Sep 24, 2024 245.15 247.20 245.05 245.75 245.18 566
Sep 23, 2024 244.10 245.45 244.10 244.80 244.23 95
Sep 20, 2024 247.60 248.00 247.40 247.40 246.82 31
Sep 19, 2024 245.40 248.35 245.40 247.95 247.37 68
Sep 18, 2024 244.70 245.50 243.35 245.50 244.93 18
Sep 17, 2024 247.65 248.45 247.55 248.45 247.87 151
Sep 16, 2024 246.80 246.80 246.80 246.80 246.23 -
Sep 13, 2024 245.45 247.50 245.45 245.60 245.03 380
Sep 12, 2024 246.80 247.80 243.85 243.85 243.28 126
Sep 11, 2024 247.30 248.40 247.30 248.40 247.82 30
Sep 10, 2024 246.55 247.45 246.55 247.45 246.87 36
Sep 9, 2024 241.35 246.00 241.35 246.00 245.43 325
Sep 6, 2024 238.05 243.15 236.00 243.15 242.58 116
Sep 5, 2024 239.00 239.05 237.30 238.40 237.85 39
Sep 4, 2024 237.50 239.75 237.05 237.05 236.50 42
Sep 3, 2024 242.15 244.00 241.00 241.20 240.64 317
Sep 2, 2024 243.90 243.90 241.50 242.25 241.69 42
Aug 30, 2024 240.95 240.95 240.95 240.95 240.39 -
Aug 29, 2024 239.25 240.90 239.25 240.90 240.34 28
Aug 28, 2024 240.30 241.35 240.20 240.20 239.64 84
Aug 27, 2024 239.65 239.75 239.55 239.55 238.99 94
Aug 26, 2024 240.10 241.35 239.85 239.85 239.29 58
Aug 23, 2024 240.80 241.40 240.00 240.80 240.24 65
Aug 22, 2024 242.90 244.30 241.25 241.25 240.69 16
Aug 21, 2024 244.10 245.50 242.20 242.20 241.64 41
Aug 20, 2024 245.40 245.40 242.80 242.80 242.24 165
Aug 19, 2024 244.50 245.20 243.50 244.90 244.33 177
Aug 16, 2024 245.45 245.45 243.30 243.95 243.38 515
Aug 15, 2024 243.00 246.80 243.00 246.80 246.23 48
Aug 14, 2024 244.35 244.35 243.90 243.90 243.33 10
Aug 13, 2024 244.35 244.70 244.25 244.70 244.13 26
Aug 12, 2024 245.05 245.10 242.50 242.50 241.94 780
Aug 9, 2024 246.05 246.10 246.05 246.10 245.53 15
Aug 8, 2024 240.20 245.55 239.45 245.55 244.98 269
Aug 7, 2024 247.75 248.15 246.90 246.90 246.33 13
Aug 6, 2024 246.50 250.05 246.50 250.05 249.47 160
Aug 5, 2024 242.00 250.05 241.55 249.45 248.87 1,005
Aug 2, 2024 258.10 259.20 256.70 256.70 256.10 25
Aug 1, 2024 256.05 256.05 256.05 256.05 255.45 -
Jul 31, 2024 254.25 257.60 253.30 257.60 257.00 400
Jul 30, 2024 250.80 254.30 250.80 254.30 253.71 152
Jul 29, 2024 252.80 254.45 249.35 249.35 248.77 297
Jul 26, 2024 248.75 255.00 248.75 252.65 252.06 80
Jul 25, 2024 245.35 253.70 243.95 250.25 249.67 207
Jul 24, 2024 243.50 244.00 243.05 244.00 243.43 130
Jul 23, 2024 229.80 250.35 228.00 245.70 245.13 250
Jul 22, 2024 224.10 224.10 223.75 223.75 223.23 469
Jul 19, 2024 223.70 223.70 221.40 221.40 220.88 137
Jul 18, 2024 229.60 233.85 229.40 233.85 233.31 76
Jul 17, 2024 229.55 231.90 228.60 229.95 229.41 173
Jul 16, 2024 225.95 231.00 225.65 231.00 230.46 2,126
Jul 15, 2024 226.60 226.60 225.95 225.95 225.42 51
Jul 12, 2024 226.65 227.10 226.15 226.15 225.62 78
Jul 11, 2024 223.20 223.40 223.05 223.05 222.53 63
Jul 10, 2024 221.00 223.60 221.00 223.60 223.08 434
Jul 9, 2024 222.25 223.10 221.95 221.95 221.43 1,433
Jul 8, 2024 220.30 221.40 220.30 221.40 220.88 185
Jul 5, 2024 219.05 221.20 219.05 221.20 220.69 61
Jul 4, 2024 222.05 222.90 218.80 219.90 219.39 498
Jul 3, 2024 223.45 224.05 222.75 222.75 222.23 124
Jul 2, 2024 227.40 227.85 225.80 225.80 225.27 18
Jul 1, 2024 233.05 233.05 227.35 227.35 226.82 64
Jun 28, 2024 0.27 Dividend
Jun 28, 2024 234.50 235.85 234.50 235.10 234.55 128
Jun 27, 2024 236.55 236.55 235.65 235.65 234.83 67
Jun 26, 2024 237.20 238.70 237.00 238.70 237.87 15
Jun 25, 2024 239.05 240.20 239.05 239.10 238.27 41
Jun 24, 2024 238.10 238.30 237.25 237.25 236.43 139
Jun 21, 2024 231.65 236.45 231.65 236.45 235.63 126
Jun 20, 2024 237.50 237.55 231.45 231.60 230.80 168
Jun 19, 2024 239.30 239.35 237.45 237.45 236.63 122
Jun 18, 2024 237.00 239.00 236.10 238.90 238.07 328
Jun 17, 2024 237.80 237.80 237.15 237.15 236.33 154
Jun 14, 2024 237.35 237.60 237.35 237.60 236.78 25
Jun 13, 2024 244.40 244.65 239.70 239.70 238.87 66
Jun 12, 2024 243.10 244.90 240.60 244.90 244.05 191
Jun 11, 2024 245.25 245.70 245.15 245.40 244.55 190
Jun 10, 2024 244.15 246.20 244.15 246.20 245.35 450
Jun 7, 2024 246.00 247.05 245.15 247.05 246.19 83
Jun 6, 2024 245.65 246.05 244.50 245.25 244.40 188
Jun 5, 2024 242.40 245.50 242.20 245.50 244.65 105
Jun 4, 2024 239.20 242.15 239.20 242.15 241.31 240
Jun 3, 2024 237.05 238.10 236.45 238.10 237.27 77
May 31, 2024 233.25 235.50 233.20 235.50 234.68 45
May 30, 2024 234.15 234.15 231.00 231.00 230.20 135
May 29, 2024 237.25 237.75 235.95 235.95 235.13 63
May 28, 2024 242.00 242.00 236.60 237.05 236.23 486
May 27, 2024 242.90 242.90 241.75 241.75 240.91 474
May 24, 2024 241.50 241.55 241.40 241.55 240.71 78
May 23, 2024 246.75 247.35 245.15 245.40 244.55 327
May 22, 2024 245.35 247.40 245.10 247.25 246.39 147
May 21, 2024 245.10 245.70 245.10 245.70 244.85 126
May 20, 2024 244.75 245.60 244.20 245.60 244.75 47
May 17, 2024 243.70 244.50 243.25 243.25 242.41 169
May 16, 2024 241.80 242.55 240.65 242.00 241.16 150
May 15, 2024 239.30 242.30 239.30 241.85 241.01 104
May 14, 2024 232.45 238.00 232.45 236.80 235.98 470
May 13, 2024 235.75 235.75 234.00 234.00 233.19 1,147
May 10, 2024 233.85 235.20 233.40 235.20 234.38 859
May 9, 2024 231.75 232.70 231.75 232.70 231.89 25
May 8, 2024 231.25 232.20 231.25 232.20 231.39 75
May 7, 2024 230.25 230.35 229.25 229.65 228.85 428
May 6, 2024 230.75 231.70 229.20 230.00 229.20 109
May 3, 2024 230.85 230.85 230.85 230.85 230.05 17
May 2, 2024 231.50 231.50 230.20 230.20 229.40 111
Apr 30, 2024 230.05 230.25 229.85 229.85 229.05 30
Apr 29, 2024 230.05 230.95 230.05 230.95 230.15 550
Apr 26, 2024 228.65 231.05 227.10 231.05 230.25 161
Apr 25, 2024 233.05 233.10 228.70 229.95 229.15 2,085
Apr 24, 2024 236.40 238.15 234.00 234.00 233.19 467
Apr 23, 2024 221.05 238.05 218.35 237.10 236.28 563
Apr 22, 2024 221.05 222.00 220.25 221.95 221.18 274
Apr 19, 2024 220.35 222.10 220.30 220.30 219.54 778
Apr 18, 2024 224.40 224.40 218.35 223.50 222.72 1,130
Apr 17, 2024 227.55 227.55 225.00 225.00 224.22 105
Apr 16, 2024 225.00 225.80 224.80 225.20 224.42 260
Apr 15, 2024 225.70 226.45 225.35 226.45 225.66 2,740
Apr 12, 2024 227.75 228.55 226.30 226.30 225.51 123
Apr 11, 2024 228.45 229.30 227.30 227.30 226.51 110
Apr 10, 2024 230.00 230.45 226.10 228.20 227.41 850
Apr 9, 2024 224.50 230.00 224.45 230.00 229.20 156
Apr 8, 2024 225.65 226.25 224.90 224.90 224.12 162
Apr 5, 2024 223.40 224.25 222.55 224.25 223.47 579
Apr 4, 2024 225.25 227.05 225.20 227.00 226.21 649
Apr 3, 2024 227.45 229.35 227.00 227.00 226.21 293
Apr 2, 2024 230.40 230.40 226.30 228.40 227.61 308
Mar 28, 2024 229.80 230.40 229.70 229.70 228.90 195
Mar 27, 2024 0.27 Dividend
Mar 27, 2024 229.40 230.70 229.40 229.40 228.60 130
Mar 26, 2024 228.30 229.70 228.30 229.40 228.33 279
Mar 25, 2024 234.80 235.40 229.00 229.00 227.94 451
Mar 22, 2024 234.10 236.00 234.10 236.00 234.90 162
Mar 21, 2024 230.20 235.00 230.20 235.00 233.91 509
Mar 20, 2024 234.10 234.60 229.90 229.90 228.83 818
Mar 19, 2024 230.90 231.00 230.80 231.00 229.93 400
Mar 18, 2024 229.40 229.90 228.80 229.90 228.83 222
Mar 15, 2024 232.10 232.80 228.80 228.80 227.74 608
Mar 14, 2024 233.00 233.70 231.00 231.40 230.33 61
Mar 13, 2024 231.10 231.10 230.90 230.90 229.83 128
Mar 12, 2024 230.80 232.60 230.70 232.60 231.52 67
Mar 11, 2024 232.10 232.10 230.00 231.20 230.13 2,812
Mar 8, 2024 231.50 232.40 231.50 232.40 231.32 54
Mar 7, 2024 231.60 233.70 231.60 231.60 230.52 273
Mar 6, 2024 234.60 234.90 234.30 234.80 233.71 95
Mar 5, 2024 235.60 235.90 234.70 235.50 234.41 214
Mar 4, 2024 235.30 238.00 235.00 235.50 234.41 356
Mar 1, 2024 234.20 236.00 234.20 236.00 234.90 261
Feb 29, 2024 235.70 236.50 234.80 235.60 234.51 349
Feb 28, 2024 235.00 235.40 235.00 235.40 234.31 15
Feb 27, 2024 232.10 234.70 231.30 234.60 233.51 320
Feb 26, 2024 233.60 233.70 231.00 232.10 231.02 1,092
Feb 23, 2024 233.40 235.00 233.10 235.00 233.91 85
Feb 22, 2024 231.60 233.90 230.50 233.90 232.81 213
Feb 21, 2024 229.00 229.00 224.20 226.50 225.45 460
Feb 20, 2024 231.60 231.70 229.00 229.50 228.43 671
Feb 19, 2024 232.00 233.40 229.10 229.10 228.04 495
Feb 16, 2024 230.70 233.00 230.60 232.70 231.62 307
Feb 15, 2024 230.50 233.00 230.50 233.00 231.92 152
Feb 14, 2024 224.50 230.00 223.00 230.00 228.93 176
Feb 13, 2024 228.70 228.90 224.00 224.00 222.96 158
Feb 12, 2024 224.60 226.20 223.30 226.20 225.15 236
Feb 9, 2024 227.50 228.20 226.60 226.80 225.75 1,070
Feb 8, 2024 228.50 228.50 228.50 228.50 227.44 100
Feb 7, 2024 230.00 231.10 229.70 230.00 228.93 240
Feb 6, 2024 228.30 230.10 227.70 230.10 229.03 220
Feb 5, 2024 228.50 231.50 227.60 229.80 228.73 1,069
Feb 2, 2024 225.20 229.00 225.20 229.00 227.94 294
Feb 1, 2024 221.80 223.40 221.20 222.50 221.47 573
Jan 31, 2024 226.60 227.40 221.50 222.00 220.97 1,425
Jan 30, 2024 216.40 224.30 207.00 224.30 223.26 491
Jan 29, 2024 215.00 216.00 214.20 216.00 215.00 155
Jan 26, 2024 211.60 220.50 211.60 220.50 219.48 423
Jan 25, 2024 210.80 211.60 210.20 211.60 210.62 101
Jan 24, 2024 213.70 214.90 208.90 209.90 208.93 454
Jan 23, 2024 212.30 213.50 212.30 213.40 212.41 63
Jan 22, 2024 211.70 213.20 211.70 213.20 212.21 387
Jan 19, 2024 207.30 208.80 207.30 208.00 207.03 17
Jan 18, 2024 205.70 207.80 205.70 206.20 205.24 261
Jan 17, 2024 207.70 208.20 207.70 208.20 207.23 118
Jan 16, 2024 204.70 209.70 204.70 209.70 208.73 132
Jan 15, 2024 205.10 205.50 204.70 204.70 203.75 205

Related Tickers

NN6.F NanoRepro AG
1.4800
+5.34%
 
ESF0.MU Eurofins Scientific SE
50.22
+2.03%
 
IDHCl.XC
 
TN8.F Thermo Fisher Scientific Inc.
527.70
-1.27%
 
MVF.AX Monash IVF Group Limited
1.2050
-2.82%
 
VIMIAN.ST Vimian Group AB (publ)
36.90
-0.40%
 
PRM.L Proteome Sciences plc
4.8000
+40.35%
 
GDR.L genedrive plc
2.1940
+2.05%
 
SZLS.TO StageZero Life Sciences Ltd.
0.0400
0.00%
 
LZAGY Lonza Group AG
60.46
-0.05%