Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Thermo Fisher Scientific Inc (TN8.DU)

373.00
+1.00
+(0.27%)
As of 12:23:24 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 2025370.75373.00370.75373.00373.0010
May 5, 2025372.00372.00372.00372.00372.00-
May 2, 2025373.00373.00373.00373.00373.00-
Apr 30, 2025373.75373.75373.75373.75373.75-
Apr 29, 2025368.70369.00368.70369.00369.00-
Apr 28, 2025373.00373.00373.00373.00373.00-
Apr 25, 2025375.00375.00375.00375.00375.00-
Apr 24, 2025379.40379.40379.40379.40379.40-
Apr 23, 2025387.05387.05387.05387.05387.05-
Apr 22, 2025362.95372.45362.95371.50371.5060
Apr 17, 2025386.20386.20386.20386.20386.20-
Apr 16, 2025383.95388.90383.95388.90388.906
Apr 15, 2025393.50393.50393.50393.50393.50-
Apr 14, 2025385.25385.25385.25385.25385.25-
Apr 11, 2025383.55383.55383.55383.55383.55-
Apr 10, 2025411.95411.95411.95411.95411.95-
Apr 9, 2025372.50372.50372.50372.50372.50-
Apr 8, 2025404.00404.00404.00404.00404.00-
Apr 7, 2025382.00382.00382.00382.00382.00-
Apr 4, 2025424.95424.95413.10413.10413.102
Apr 3, 2025432.00432.00432.00432.00432.00-
Apr 2, 2025446.25446.25446.25446.25446.25-
Apr 1, 2025457.20457.20457.20457.20457.20-
Mar 31, 2025461.00462.55461.00462.55462.551
Mar 28, 2025472.25472.25472.25472.25472.25-
Mar 27, 2025475.75475.75475.75475.75475.75-
Mar 26, 2025474.95474.95474.95474.95474.95-
Mar 25, 2025480.00480.00480.00480.00480.00-
Mar 24, 2025479.55479.55479.55479.55479.55-
Mar 21, 2025478.00478.00476.80476.80476.8010
Mar 20, 2025477.00477.00477.00477.00477.00-
Mar 19, 2025476.25476.25476.25476.25476.25-
Mar 18, 2025473.80473.80473.80473.80473.80-
Mar 17, 2025476.15476.15476.15476.15476.15-
Mar 14, 2025 0.37938902 Dividend
Mar 14, 2025468.95472.10468.95470.25470.2515
Mar 13, 2025468.45468.45468.45468.45468.02-
Mar 12, 2025470.90470.90470.90470.90470.47-
Mar 11, 2025484.55484.55484.55484.55484.11-
Mar 10, 2025488.00492.70488.00492.70492.253
Mar 7, 2025485.80485.80485.80485.80485.35-
Mar 6, 2025483.80483.80483.80483.80483.36-
Mar 5, 2025486.60486.60486.60486.60486.15-
Mar 4, 2025497.80497.80497.80497.80497.34-
Mar 3, 2025507.20507.20507.20507.20506.73-
Feb 28, 2025501.80501.80501.80501.80501.34-
Feb 27, 2025507.70507.70503.90503.90503.445
Feb 26, 2025512.20512.20512.20512.20511.73-
Feb 25, 2025510.00510.00510.00510.00509.53-
Feb 24, 2025505.20505.20505.20505.20504.74-
Feb 21, 2025510.70510.70510.70510.70510.23-
Feb 20, 2025506.30506.30506.30506.30505.84-
Feb 19, 2025500.00507.40500.00507.40506.9320
Feb 18, 2025504.20504.20504.20504.20503.74-
Feb 17, 2025505.50505.50505.50505.50505.04-
Feb 14, 2025508.00508.00508.00508.00507.53-
Feb 13, 2025514.70514.70514.70514.70514.23-
Feb 12, 2025524.20524.20524.20524.20523.72-
Feb 11, 2025533.10533.10533.10533.10532.61-
Feb 10, 2025552.50552.50552.50552.50551.99-
Feb 7, 2025550.00550.00548.30548.30547.802
Feb 6, 2025559.00559.00559.00559.00558.49-
Feb 5, 2025555.40560.10555.40560.10559.5910
Feb 4, 2025573.40573.40573.40573.40572.87-
Feb 3, 2025567.90567.90567.90567.90567.38-
Jan 31, 2025582.90582.90582.90582.90582.36-
Jan 30, 2025544.40544.40544.40544.40543.90-
Jan 29, 2025557.40557.40557.40557.40556.89-
Jan 28, 2025555.20555.20555.20555.20554.69-
Jan 27, 2025543.10543.10543.10543.10542.60-
Jan 24, 2025548.50548.50548.50548.50548.00-
Jan 23, 2025549.90549.90549.90549.90549.40-
Jan 22, 2025548.40548.40548.40548.40547.90-
Jan 21, 2025536.00536.00536.00536.00535.51-
Jan 20, 2025541.90541.90540.00540.00539.503
Jan 17, 2025544.40544.40544.40544.40543.90-
Jan 16, 2025534.60534.60534.60534.60534.11-
Jan 15, 2025539.40539.40539.40539.40538.90-
Jan 14, 2025540.40540.40540.40540.40539.90-
Jan 13, 2025527.90527.90527.90527.90527.42-
Jan 10, 2025528.90528.90528.90528.90528.41-
Jan 9, 2025526.30526.30526.30526.30525.82-
Jan 8, 2025525.90525.90525.90525.90525.42-
Jan 7, 2025514.30514.30514.30514.30513.83-
Jan 6, 2025512.60512.60512.60512.60512.13-
Jan 3, 2025507.10507.10507.10507.10506.63-
Jan 2, 2025501.40501.40501.40501.40500.94-
Dec 30, 2024500.80500.80498.95498.95498.49-
Dec 27, 2024504.00504.00504.00504.00503.54-
Dec 23, 2024504.20504.20504.20504.20503.74-
Dec 20, 2024496.00496.00496.00496.00495.54-
Dec 19, 2024495.85495.85495.85495.85495.39-
Dec 18, 2024502.10502.10502.10502.10501.64-
Dec 17, 2024501.80501.80501.80501.80501.34-
Dec 16, 2024499.60500.20499.60500.20499.7442
Dec 13, 2024 0.344097 Dividend
Dec 13, 2024499.50499.50499.50499.50499.04-
Dec 12, 2024504.70504.70504.70504.70503.85-
Dec 11, 2024507.10507.10507.10507.10506.24-
Dec 10, 2024506.70506.70506.70506.70505.84-
Dec 9, 2024500.50500.50500.50500.50499.65-
Dec 6, 2024490.50490.50490.50490.50489.67-
Dec 5, 2024500.40500.40500.40500.40499.55-
Dec 4, 2024507.60507.60507.60507.60506.74-
Dec 3, 2024502.80503.50502.80503.50502.657
Dec 2, 2024501.30501.30501.30501.30500.45-
Nov 29, 2024492.55492.55492.55492.55491.72-
Nov 28, 2024493.30493.30493.30493.30492.47-
Nov 27, 2024488.50488.50488.50488.50487.67-
Nov 26, 2024489.00489.00489.00489.00488.17-
Nov 25, 2024491.00491.00491.00491.00490.17-
Nov 22, 2024492.00492.00492.00492.00491.17-
Nov 21, 2024486.30486.30486.30486.30485.48-
Nov 20, 2024480.30480.30480.30480.30479.49-
Nov 19, 2024471.85471.85471.85471.85471.05-
Nov 18, 2024486.00486.00486.00486.00485.18-
Nov 15, 2024500.90500.90500.00500.00499.165
Nov 14, 2024511.20511.20511.20511.20510.34-
Nov 13, 2024505.90505.90505.90505.90505.05-
Nov 12, 2024511.80511.80511.80511.80510.94-
Nov 11, 2024513.50513.50513.50513.50512.63-
Nov 8, 2024513.90513.90513.90513.90513.03-
Nov 7, 2024519.60519.60519.60519.60518.72-
Nov 6, 2024524.90524.90524.90524.90524.01-
Nov 5, 2024509.10509.10509.10509.10508.24-
Nov 4, 2024512.90512.90512.90512.90512.034
Nov 1, 2024501.20501.20501.20501.20500.35-
Oct 31, 2024508.80508.80508.80508.80507.94-
Oct 30, 2024505.30505.30505.30505.30504.45-
Oct 29, 2024510.70510.70510.70510.70509.84-
Oct 28, 2024515.00515.00515.00515.00514.13-
Oct 25, 2024516.30516.30516.30516.30515.43-
Oct 24, 2024531.50531.50531.50531.50530.60-
Oct 23, 2024540.00540.00540.00540.00539.09-
Oct 22, 2024547.20547.20547.20547.20546.28-
Oct 21, 2024552.00552.00552.00552.00551.07-
Oct 18, 2024550.40550.40550.40550.40549.47-
Oct 17, 2024542.30542.30542.30542.30541.38-
Oct 16, 2024549.60549.60549.60549.60548.67-
Oct 15, 2024553.00553.00553.00553.00552.07-
Oct 14, 2024544.00544.00544.00544.00543.08-
Oct 11, 2024540.70540.70540.70540.70539.79-
Oct 10, 2024545.20545.20545.20545.20544.28-
Oct 9, 2024540.00540.00540.00540.00539.09-
Oct 8, 2024543.10543.10543.10543.10542.18-
Oct 7, 2024543.20543.20543.20543.20542.28-
Oct 4, 2024543.10543.10543.10543.10542.18-
Oct 3, 2024552.50552.50544.60544.60543.68-
Oct 2, 2024550.20557.00550.20557.00556.065
Oct 1, 2024552.60552.60552.60552.60551.67-
Sep 30, 2024549.10549.10549.10549.10548.17-
Sep 27, 2024553.30553.30553.30553.30552.36-
Sep 26, 2024538.10538.10538.10538.10537.19-
Sep 25, 2024543.10543.10543.10543.10542.18-
Sep 24, 2024546.90546.90546.90546.90545.98-
Sep 23, 2024548.40548.40548.40548.40547.47-
Sep 20, 2024553.10553.10553.10553.10552.17-
Sep 19, 2024549.20549.20549.20549.20548.27-
Sep 18, 2024547.70547.70547.70547.70546.77-
Sep 17, 2024549.70549.70549.70549.70548.77-
Sep 16, 2024550.50550.50550.50550.50549.57-
Sep 13, 2024 0.344097 Dividend
Sep 13, 2024551.60551.60551.60551.60550.67-
Sep 12, 2024560.50560.50560.50560.50559.16-
Sep 11, 2024560.40560.40560.40560.40559.06-
Sep 10, 2024558.70558.70558.70558.70557.37-
Sep 9, 2024551.30551.30551.30551.30549.99-
Sep 6, 2024544.30554.30544.30554.30552.981
Sep 5, 2024549.80549.80549.80549.80548.49-
Sep 4, 2024544.50544.50544.50544.50543.20-
Sep 3, 2024552.30552.30552.30552.30550.98-
Sep 2, 2024554.00554.00554.00554.00552.68-
Aug 30, 2024550.70550.70550.70550.70549.39-
Aug 29, 2024550.00550.00550.00550.00548.69-
Aug 28, 2024546.70546.70546.70546.70545.40-
Aug 27, 2024537.90537.90537.90537.90536.62-
Aug 26, 2024539.90539.90539.90539.90538.61-
Aug 23, 2024542.10542.10542.10542.10540.81-
Aug 22, 2024545.40545.40545.40545.40544.10-
Aug 21, 2024551.00551.00551.00551.00549.69-
Aug 20, 2024546.50546.50546.50546.50545.20-
Aug 19, 2024543.20543.20543.20543.20541.90-
Aug 16, 2024548.70548.70548.70548.70547.39-
Aug 15, 2024546.10546.10546.10546.10544.80-
Aug 14, 2024548.20548.20548.20548.20546.89-
Aug 13, 2024546.50546.50546.50546.50545.20-
Aug 12, 2024544.00544.00544.00544.00542.70-
Aug 9, 2024547.50552.70547.50549.00547.6931
Aug 8, 2024534.60534.60534.60534.60533.33-
Aug 7, 2024553.00558.80553.00558.80557.4710
Aug 6, 2024549.00549.00549.00549.00547.69-
Aug 5, 2024529.90529.90529.90529.90528.64-
Aug 2, 2024570.90570.90570.90570.90569.54-
Aug 1, 2024564.80564.80564.80564.80563.45-
Jul 31, 2024565.50565.50565.50565.50564.15-
Jul 30, 2024558.30558.30558.30558.30556.97-
Jul 29, 2024559.50559.50559.50559.50558.17-
Jul 26, 2024545.10545.10545.10545.10543.80-
Jul 25, 2024520.40520.40520.40520.40519.16-
Jul 24, 2024507.90507.90507.90507.90506.69-
Jul 23, 2024499.35499.35499.35499.35498.16-
Jul 22, 2024490.00490.00490.00490.00488.83-
Jul 19, 2024494.85494.85494.85494.85493.67-
Jul 18, 2024506.30506.30506.30506.30505.09-
Jul 17, 2024506.20506.20506.20506.20504.99-
Jul 16, 2024498.65498.65498.65498.65497.46-
Jul 15, 2024502.30502.30502.30502.30501.10-
Jul 12, 2024498.40498.40498.40498.40497.21-
Jul 11, 2024493.55493.55493.55493.55492.37-
Jul 10, 2024489.70489.70489.70489.70488.53-
Jul 9, 2024494.40494.40494.40494.40493.22-
Jul 8, 2024495.70495.70495.70495.70494.52-
Jul 5, 2024490.00490.00490.00490.00488.83-
Jul 4, 2024494.70494.70494.70494.70493.52-
Jul 3, 2024495.25495.25495.00495.00493.827
Jul 2, 2024502.60502.60502.60502.60501.40-
Jul 1, 2024513.20513.90513.20513.90512.671
Jun 28, 2024513.00513.00513.00513.00511.78-
Jun 27, 2024519.40519.40519.40519.40518.16-
Jun 26, 2024518.40518.40518.40518.40517.16-
Jun 25, 2024525.70525.70525.70525.70524.45-
Jun 24, 2024525.40525.40525.40525.40524.15-
Jun 21, 2024518.60518.80518.60518.80517.565
Jun 20, 2024525.90525.90525.90525.90524.65-
Jun 19, 2024527.40532.30527.40532.30531.0327
Jun 18, 2024528.40528.40527.10527.10525.842
Jun 17, 2024532.60532.60532.60532.60531.33-
Jun 14, 2024 0.344097 Dividend
Jun 14, 2024531.00532.20531.00532.20530.9315
Jun 13, 2024530.20530.20530.20530.20528.55-
Jun 12, 2024534.50534.50534.50534.50532.83-
Jun 11, 2024537.60537.60537.60537.60535.92-
Jun 10, 2024538.10538.10538.10538.10536.42-
Jun 7, 2024530.90530.90530.90530.90529.24-
Jun 6, 2024526.30526.30526.30526.30524.66-
Jun 5, 2024523.00523.00523.00523.00521.37-
Jun 4, 2024519.90519.90519.90519.90518.28-
Jun 3, 2024522.80522.80522.80522.80521.17-
May 31, 2024517.80517.80517.80517.80516.19-
May 30, 2024520.00520.00520.00520.00518.38-
May 29, 2024523.70523.70523.70523.70522.07-
May 28, 2024534.30534.30534.30534.30532.63-
May 27, 2024536.00536.00536.00536.00534.33-
May 24, 2024539.30539.30539.30539.30537.62-
May 23, 2024544.10544.10544.10544.10542.40-
May 22, 2024541.50541.50541.50541.50539.81-
May 21, 2024545.00545.00545.00545.00543.30-
May 20, 2024545.30545.30545.30545.30543.60-
May 17, 2024547.80547.80547.80547.80546.09-
May 16, 2024549.10549.10549.10549.10547.39-
May 15, 2024547.60547.60547.60547.60545.89-
May 14, 2024545.60545.60545.60545.60543.90-
May 13, 2024549.00549.00549.00549.00547.29-
May 10, 2024536.20536.20536.20536.20534.53-
May 9, 2024532.00534.30532.00534.30532.63-
May 8, 2024531.40531.40531.40531.40529.74-
May 7, 2024531.30531.30531.30531.30529.64-
May 6, 2024530.40530.40530.40530.40528.75-