XETRA - Delayed Quote EUR

Thermo Fisher Scientific Inc. (TN8.DE)

Compare
541.20
-3.50
(-0.64%)
At close: 5:35:58 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 2025543.00545.90539.80541.20541.20265
Jan 13, 2025527.20546.20526.20544.70544.7094
Jan 10, 2025535.00540.80529.30533.20533.20135
Jan 9, 2025522.00527.30522.00527.30527.307
Jan 8, 2025527.70530.40524.40530.30530.30206
Jan 7, 2025517.30530.80513.40524.50524.5063
Jan 6, 2025513.30524.20510.80519.90519.9070
Jan 3, 2025510.10513.80510.10512.80512.8027
Jan 2, 2025502.90510.90500.70510.60510.60146
Dec 30, 2024499.05505.00498.00500.30500.3091
Dec 27, 2024501.20504.10501.10504.10504.1056
Dec 23, 2024510.40510.40499.65500.70500.70369
Dec 20, 2024492.80503.20491.05503.20503.20198
Dec 19, 2024496.00501.00491.50497.00497.00283
Dec 18, 2024505.90506.80500.90505.80505.80212
Dec 17, 2024500.90509.80499.00505.40505.401,949
Dec 16, 2024499.90507.90498.05507.30507.30151
Dec 13, 2024 0.39 Dividend
Dec 13, 2024502.00502.00494.85501.00501.00192
Dec 12, 2024507.50507.50501.20504.30503.9193
Dec 11, 2024511.10512.80508.50510.40510.01113
Dec 10, 2024506.10506.10506.10506.10505.71-
Dec 9, 2024499.25508.20499.25506.10505.71106
Dec 6, 2024490.10501.90488.50500.80500.41207
Dec 5, 2024502.10503.90491.25491.25490.87155
Dec 4, 2024511.70511.70502.70509.20508.8197
Dec 3, 2024506.80509.20503.40506.70506.31207
Dec 2, 2024507.00510.80503.90503.90503.5154
Nov 29, 2024495.55502.80494.40502.80502.4178
Nov 28, 2024499.80499.80499.80499.80499.41-
Nov 27, 2024488.00499.80485.30499.80499.4192
Nov 26, 2024491.80491.90486.40487.85487.47110
Nov 25, 2024495.20495.20495.20495.20494.82-
Nov 22, 2024495.05497.25490.00495.20494.82349
Nov 21, 2024487.30490.15483.35486.70486.32119
Nov 20, 2024483.95487.75480.20485.80485.42437
Nov 19, 2024474.15477.20469.65473.25472.88385
Nov 18, 2024483.90489.95478.15478.15477.7870
Nov 15, 2024504.00504.00487.40487.40487.02152
Nov 14, 2024514.40515.00508.30508.80508.41211
Nov 13, 2024511.40513.80504.20513.80513.40219
Nov 12, 2024512.90522.30512.90514.10513.70585
Nov 11, 2024519.90520.50514.70514.90514.50263
Nov 8, 2024516.10518.40512.20516.50516.10190
Nov 7, 2024524.90524.90516.50517.10516.7057
Nov 6, 2024529.90535.00518.70522.20521.80155
Nov 5, 2024508.30511.50506.20511.30510.9086
Nov 4, 2024508.20512.90508.10508.20507.8119
Nov 1, 2024506.80515.50504.80515.10514.70138
Oct 31, 2024504.10506.90502.00506.90506.5125
Oct 30, 2024508.70510.00502.50508.80508.41156
Oct 29, 2024509.80513.20509.50509.70509.3151
Oct 28, 2024515.10516.40509.40509.40509.01199
Oct 25, 2024515.30518.70514.00514.60514.20139
Oct 24, 2024533.60535.20524.60524.60524.1964
Oct 23, 2024555.90555.90528.20530.30529.89166
Oct 22, 2024551.40555.20542.50545.20544.78429
Oct 21, 2024550.00552.70546.70546.90546.48188
Oct 18, 2024552.40554.80549.60552.60552.17137
Oct 17, 2024550.20561.10550.20558.40557.971,031
Oct 16, 2024549.70551.00540.50544.20543.78168
Oct 15, 2024554.00558.10550.20556.00555.57163
Oct 14, 2024546.40551.60546.40551.50551.07128
Oct 11, 2024542.30548.90534.10547.90547.48505
Oct 10, 2024546.10546.10543.20544.90544.4831
Oct 9, 2024539.00546.00537.70545.80545.38126
Oct 8, 2024542.20546.10541.50546.10545.68213
Oct 7, 2024545.40546.80540.90543.40542.98144
Oct 4, 2024542.90547.60535.40545.60545.18362
Oct 3, 2024548.60548.60548.60548.60548.18-
Oct 2, 2024551.80557.40547.70557.10556.6768
Oct 1, 2024555.10557.30553.50556.90556.47159
Sep 30, 2024547.70551.50541.40549.90549.4733
Sep 27, 2024558.90559.00554.40557.10556.6777
Sep 26, 2024537.00551.20537.00551.00550.571,180
Sep 25, 2024538.00538.40538.00538.40537.9819
Sep 24, 2024551.90551.90546.90549.30548.885
Sep 23, 2024550.20550.20547.60548.50548.0811
Sep 20, 2024556.00556.00547.30548.80548.3824
Sep 19, 2024551.00553.40551.00553.40552.9763
Sep 18, 2024543.30548.70542.30548.70548.28384
Sep 17, 2024553.60553.60550.20552.40551.9724
Sep 16, 2024554.30554.30546.60549.50549.0883
Sep 13, 2024 0.39 Dividend
Sep 13, 2024553.10555.90549.60549.60549.1725
Sep 12, 2024558.70558.70548.40548.40547.591
Sep 11, 2024555.90555.90555.90555.90555.08-
Sep 10, 2024561.90569.10560.80568.00567.1617
Sep 9, 2024550.40562.10550.40559.90559.0743
Sep 6, 2024550.10560.30541.80555.80554.98181
Sep 5, 2024553.70553.80543.50544.00543.1945
Sep 4, 2024548.40550.30543.40549.00548.19102
Sep 3, 2024558.20558.20553.80553.80552.986
Sep 2, 2024555.70555.70553.10553.90553.0813
Aug 30, 2024554.10555.00551.00551.10550.2824
Aug 29, 2024557.00557.00549.80552.80551.9849
Aug 28, 2024546.90552.80545.60552.30551.48252
Aug 27, 2024537.80543.50537.80541.80541.0021
Aug 26, 2024542.40545.10540.80540.80540.00536
Aug 23, 2024545.70545.70540.40542.00541.2064
Aug 22, 2024550.90550.90543.10544.60543.7990
Aug 21, 2024554.00554.10551.80552.50551.68304
Aug 20, 2024547.50549.50546.80549.50548.6882
Aug 19, 2024546.00550.80543.50550.80549.9891
Aug 16, 2024548.40549.00543.70547.80546.9988
Aug 15, 2024552.50552.50542.60547.90547.09200
Aug 14, 2024546.00546.00544.00544.00543.1918
Aug 13, 2024550.00550.00548.70548.70547.8915
Aug 12, 2024547.40547.90544.60544.60543.7986
Aug 9, 2024545.60549.50545.60545.60544.7959
Aug 8, 2024538.00549.80533.00546.90546.0952
Aug 7, 2024560.00560.00547.80549.40548.5851
Aug 6, 2024551.00555.30550.00555.30554.48141
Aug 5, 2024563.10563.10537.40551.40550.58519
Aug 2, 2024570.30575.60555.60555.60554.78325
Aug 1, 2024572.30574.80567.70573.50572.65369
Jul 31, 2024568.80572.20565.70572.20571.35142
Jul 30, 2024559.80563.80558.70558.70557.87191
Jul 29, 2024557.00562.20552.50554.20553.38144
Jul 26, 2024549.10563.50544.90558.10557.27605
Jul 25, 2024523.40551.30522.00549.70548.88243
Jul 24, 2024500.50522.90492.55522.90522.12869
Jul 23, 2024497.10525.00497.10523.70522.921,155
Jul 22, 2024491.25498.40488.20496.70495.96253
Jul 19, 2024493.05496.00489.85489.85489.12497
Jul 18, 2024509.70509.70504.70504.70503.9517
Jul 17, 2024503.70509.20501.00507.40506.65106
Jul 16, 2024502.40506.30502.40505.80505.0553
Jul 15, 2024499.60505.40499.60500.70499.96304
Jul 12, 2024499.95505.00496.60505.00504.2530
Jul 11, 2024494.85503.50493.25503.10502.3520
Jul 10, 2024489.30490.80489.30490.80490.07144
Jul 9, 2024496.00497.35488.95490.85490.12151
Jul 8, 2024496.95499.00494.10496.20495.46379
Jul 5, 2024494.05498.40491.65497.25496.51231
Jul 4, 2024491.10493.25491.05493.25492.5251
Jul 3, 2024494.75497.90492.70494.35493.62242
Jul 2, 2024505.00505.00500.40500.40499.66243
Jul 1, 2024515.90518.80507.40507.40506.65302
Jun 28, 2024517.10520.00515.00517.10516.3335
Jun 27, 2024519.50523.20518.70519.90519.13226
Jun 26, 2024523.20523.20519.90522.30521.5240
Jun 25, 2024526.80529.10522.20522.20521.4337
Jun 24, 2024523.40532.00521.20531.30530.51491
Jun 21, 2024516.60531.40516.60529.30528.5140
Jun 20, 2024524.00527.40515.40517.90517.13151
Jun 19, 2024531.30534.50523.60523.60522.8289
Jun 18, 2024530.70531.00526.90528.10527.32185
Jun 17, 2024536.30536.80526.90529.60528.81218
Jun 14, 2024 0.39 Dividend
Jun 14, 2024531.60533.40530.80533.40532.6118
Jun 13, 2024528.90530.60516.00516.00514.8412
Jun 12, 2024530.80535.50530.80533.50532.3144
Jun 11, 2024538.40541.50536.80537.60536.40178
Jun 10, 2024539.20541.80537.40538.00536.8077
Jun 7, 2024537.30540.40527.60540.20538.99130
Jun 6, 2024526.40530.90526.40530.40529.2174
Jun 5, 2024525.00525.90524.20525.90524.7236
Jun 4, 2024520.90526.30520.90522.90521.7346
Jun 3, 2024525.80525.80520.40520.40519.24101
May 31, 2024519.50520.60514.10519.50518.3430
May 30, 2024518.00519.50511.40513.10511.95250
May 29, 2024526.90527.90523.30524.00522.8320
May 28, 2024532.90532.90524.40524.40523.2327
May 27, 2024538.70538.70530.50537.00535.80113
May 24, 2024543.00543.60535.90536.40535.20357
May 23, 2024547.70547.70541.90543.90542.6863
May 22, 2024544.10549.70542.40548.50547.27168
May 21, 2024544.70547.80542.30543.80542.5855
May 20, 2024548.00548.00548.00548.00546.77-
May 17, 2024548.80549.40546.20547.70546.47148
May 16, 2024549.10552.90547.90552.10550.8650
May 15, 2024550.40551.80546.80551.80550.56286
May 14, 2024547.70549.40538.20548.40547.17424
May 13, 2024552.10552.10547.20547.20545.9825
May 10, 2024535.20550.40534.10550.40549.17119
May 9, 2024534.20534.70532.30534.30533.1012
May 8, 2024534.80535.00530.40534.50533.30174
May 7, 2024533.90534.00528.40533.00531.81160
May 6, 2024529.80533.70528.80533.60532.41276
May 3, 2024536.00536.00530.00535.10533.90179
May 2, 2024538.30545.20533.00533.20532.01324
Apr 30, 2024535.00539.50533.60537.00535.8053
Apr 29, 2024536.00539.30535.00539.30538.09266
Apr 26, 2024527.60536.40527.60536.40535.2055
Apr 25, 2024532.90539.30530.60534.50533.3095
Apr 24, 2024538.00559.30538.00546.70545.48440
Apr 23, 2024515.80534.70515.80534.10532.90182
Apr 22, 2024510.10514.40510.10513.00511.8594
Apr 19, 2024509.00510.20506.00510.20509.06249
Apr 18, 2024509.50509.50496.60508.60507.46470
Apr 17, 2024520.80527.40517.10517.10515.94134
Apr 16, 2024523.40524.70519.20522.90521.73140
Apr 15, 2024527.60531.70527.60529.10527.92212
Apr 12, 2024538.10538.10532.50532.50531.3141
Apr 11, 2024531.60539.30530.10533.90532.70145
Apr 10, 2024544.10544.30534.20536.90535.70161
Apr 9, 2024532.30540.40532.30540.40539.1912
Apr 8, 2024536.00536.00529.10531.80530.61105
Apr 5, 2024522.90536.80522.60536.80535.60259
Apr 4, 2024533.20533.60525.60532.40531.21317
Apr 3, 2024528.60533.30527.00532.40531.2110
Apr 2, 2024537.00537.50526.20530.50529.31342
Mar 28, 2024532.20538.00532.20536.80535.601,052
Mar 27, 2024529.80531.80527.00531.80530.6143
Mar 26, 2024530.20532.40526.80526.80525.62193
Mar 25, 2024541.20541.20529.80530.00528.81123
Mar 22, 2024536.40537.60536.40536.80535.6010
Mar 21, 2024532.80539.00532.00538.80537.5945
Mar 20, 2024535.40540.00532.60532.80531.61122
Mar 19, 2024535.20536.00531.00535.40534.20118
Mar 18, 2024531.40538.00530.60536.00534.80196
Mar 15, 2024537.40540.40531.80535.20534.00265
Mar 14, 2024 0.39 Dividend
Mar 14, 2024543.40543.40535.40535.40534.2027
Mar 13, 2024540.60548.20540.60543.00541.40523
Mar 12, 2024545.00550.40545.00546.20544.5976
Mar 11, 2024545.80546.00541.00545.20543.59220
Mar 8, 2024545.00548.00543.60547.20545.58133
Mar 7, 2024541.40545.40537.80543.60541.99186
Mar 6, 2024534.60547.80534.60547.80546.18109
Mar 5, 2024535.00537.20530.40535.60534.02296
Mar 4, 2024530.00535.40527.80533.00531.42144
Mar 1, 2024528.20530.20525.20530.20528.6373
Feb 29, 2024528.20529.20520.40528.40526.84353
Feb 28, 2024524.00528.00516.20526.20524.64294
Feb 27, 2024518.40523.60518.40520.60519.06191
Feb 26, 2024518.00521.80517.00517.40515.87149
Feb 23, 2024516.60522.80513.20522.80521.26144
Feb 22, 2024510.20517.20503.40517.20515.67285
Feb 21, 2024506.80507.00503.60505.80504.31270
Feb 20, 2024501.00508.60501.00508.60507.10136
Feb 19, 2024507.00507.00504.00504.00502.5113
Feb 16, 2024508.20512.00504.00509.40507.89220
Feb 15, 2024512.40512.40506.60507.60506.10159
Feb 14, 2024501.40509.80501.40509.80508.29121
Feb 13, 2024507.60507.60504.80505.60504.1136
Feb 12, 2024508.80512.00508.60509.20507.7016
Feb 9, 2024509.40510.80509.20510.40508.8922
Feb 8, 2024513.20513.80503.80505.80504.31122
Feb 7, 2024521.20525.00516.20516.60515.07120
Feb 6, 2024514.60517.80511.80513.60512.0887
Feb 5, 2024511.00514.20508.80514.20512.68139
Feb 2, 2024510.00512.00505.80507.60506.10140
Feb 1, 2024501.40504.20497.50498.00496.53106
Jan 31, 2024518.00523.80502.00505.40503.91352
Jan 30, 2024513.40523.00506.20519.00517.47429
Jan 29, 2024503.60514.20503.60514.20512.6877
Jan 26, 2024502.80511.80502.60511.40509.89356
Jan 25, 2024496.00498.90496.00498.10496.63483
Jan 24, 2024505.20505.60496.40496.40494.93283
Jan 23, 2024508.60509.40505.80506.80505.3056
Jan 22, 2024505.40511.00502.60508.00506.50113
Jan 19, 2024503.00505.00499.00505.00503.5180
Jan 18, 2024498.10499.30495.00499.30497.82120
Jan 17, 2024497.90501.60495.60500.80499.32137
Jan 16, 2024497.90505.60496.20505.40503.91277
Jan 15, 2024495.30500.60495.30497.10495.6359

Related Tickers

ESF0.DE Eurofins Scientific SE
46.07
-5.63%
 
ILU.DE Illumina, Inc.
140.10
-0.44%
 
NN6.DE NanoRepro AG
1.4450
-1.70%
 
QIA.DE Qiagen N.V.
44.24
-1.12%
 
DAP.DE Danaher Corporation
229.05
-2.57%