Danaher Corporation (DAP.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:47PM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 239.05 | 240.20 | 239.05 | 239.10 | 239.10 | 41 |
| Jun 24, 2024 | 238.10 | 238.30 | 237.25 | 237.25 | 237.25 | 139 |
| Jun 21, 2024 | 231.65 | 236.45 | 231.65 | 236.45 | 236.45 | 126 |
| Jun 20, 2024 | 237.50 | 237.55 | 231.45 | 231.60 | 231.60 | 168 |
| Jun 19, 2024 | 239.30 | 239.35 | 237.45 | 237.45 | 237.45 | 122 |
| Jun 18, 2024 | 237.00 | 239.00 | 236.10 | 238.90 | 238.90 | 328 |
| Jun 17, 2024 | 237.80 | 237.80 | 237.15 | 237.15 | 237.15 | 154 |
| Jun 14, 2024 | 237.35 | 237.60 | 237.35 | 237.60 | 237.60 | 25 |
| Jun 13, 2024 | 244.40 | 244.65 | 239.70 | 239.70 | 239.70 | 66 |
| Jun 12, 2024 | 243.10 | 244.90 | 240.60 | 244.90 | 244.90 | 191 |
| Jun 11, 2024 | 245.25 | 245.70 | 245.15 | 245.40 | 245.40 | 190 |
| Jun 10, 2024 | 244.15 | 246.20 | 244.15 | 246.20 | 246.20 | 450 |
| Jun 07, 2024 | 246.00 | 247.05 | 245.15 | 247.05 | 247.05 | 83 |
| Jun 06, 2024 | 245.65 | 246.05 | 244.50 | 245.25 | 245.25 | 188 |
| Jun 05, 2024 | 242.40 | 245.50 | 242.20 | 245.50 | 245.50 | 105 |
| Jun 04, 2024 | 239.20 | 242.15 | 239.20 | 242.15 | 242.15 | 240 |
| Jun 03, 2024 | 237.05 | 238.10 | 236.45 | 238.10 | 238.10 | 77 |
| May 31, 2024 | 233.25 | 235.50 | 233.20 | 235.50 | 235.50 | 45 |
| May 30, 2024 | 234.15 | 234.15 | 231.00 | 231.00 | 231.00 | 135 |
| May 29, 2024 | 237.25 | 237.75 | 235.95 | 235.95 | 235.95 | 63 |
| May 28, 2024 | 242.00 | 242.00 | 236.60 | 237.05 | 237.05 | 486 |
| May 27, 2024 | 242.90 | 242.90 | 241.75 | 241.75 | 241.75 | 474 |
| May 24, 2024 | 241.50 | 241.55 | 241.40 | 241.55 | 241.55 | 78 |
| May 23, 2024 | 246.75 | 247.35 | 245.15 | 245.40 | 245.40 | 327 |
| May 22, 2024 | 245.35 | 247.40 | 245.10 | 247.25 | 247.25 | 147 |
| May 21, 2024 | 245.10 | 245.70 | 245.10 | 245.70 | 245.70 | 126 |
| May 20, 2024 | 244.75 | 245.60 | 244.20 | 245.60 | 245.60 | 47 |
| May 17, 2024 | 243.70 | 244.50 | 243.25 | 243.25 | 243.25 | 169 |
| May 16, 2024 | 241.80 | 242.55 | 240.65 | 242.00 | 242.00 | 150 |
| May 15, 2024 | 239.30 | 242.30 | 239.30 | 241.85 | 241.85 | 104 |
| May 14, 2024 | 232.45 | 238.00 | 232.45 | 236.80 | 236.80 | 470 |
| May 13, 2024 | 235.75 | 235.75 | 234.00 | 234.00 | 234.00 | 1,147 |
| May 10, 2024 | 233.85 | 235.20 | 233.40 | 235.20 | 235.20 | 859 |
| May 09, 2024 | 231.75 | 232.70 | 231.75 | 232.70 | 232.70 | 25 |
| May 08, 2024 | 231.25 | 232.20 | 231.25 | 232.20 | 232.20 | 75 |
| May 07, 2024 | 230.25 | 230.35 | 229.25 | 229.65 | 229.65 | 428 |
| May 06, 2024 | 230.75 | 231.70 | 229.20 | 230.00 | 230.00 | 109 |
| May 03, 2024 | 230.85 | 230.85 | 230.85 | 230.85 | 230.85 | 17 |
| May 02, 2024 | 231.50 | 231.50 | 230.20 | 230.20 | 230.20 | 111 |
| Apr 30, 2024 | 230.05 | 230.25 | 229.85 | 229.85 | 229.85 | 30 |
| Apr 29, 2024 | 230.05 | 230.95 | 230.05 | 230.95 | 230.95 | 550 |
| Apr 26, 2024 | 228.65 | 231.05 | 227.10 | 231.05 | 231.05 | 161 |
| Apr 25, 2024 | 233.05 | 233.10 | 228.70 | 229.95 | 229.95 | 2,085 |
| Apr 24, 2024 | 236.40 | 238.15 | 234.00 | 234.00 | 234.00 | 467 |
| Apr 23, 2024 | 221.05 | 238.05 | 218.35 | 237.10 | 237.10 | 563 |
| Apr 22, 2024 | 221.05 | 222.00 | 220.25 | 221.95 | 221.95 | 274 |
| Apr 19, 2024 | 220.35 | 222.10 | 220.30 | 220.30 | 220.30 | 778 |
| Apr 18, 2024 | 224.40 | 224.40 | 218.35 | 223.50 | 223.50 | 1,130 |
| Apr 17, 2024 | 227.55 | 227.55 | 225.00 | 225.00 | 225.00 | 105 |
| Apr 16, 2024 | 225.00 | 225.80 | 224.80 | 225.20 | 225.20 | 260 |
| Apr 15, 2024 | 225.70 | 226.45 | 225.35 | 226.45 | 226.45 | 2,740 |
| Apr 12, 2024 | 227.75 | 228.55 | 226.30 | 226.30 | 226.30 | 123 |
| Apr 11, 2024 | 228.45 | 229.30 | 227.30 | 227.30 | 227.30 | 110 |
| Apr 10, 2024 | 230.00 | 230.45 | 226.10 | 228.20 | 228.20 | 850 |
| Apr 09, 2024 | 224.50 | 230.00 | 224.45 | 230.00 | 230.00 | 156 |
| Apr 08, 2024 | 225.65 | 226.25 | 224.90 | 224.90 | 224.90 | 162 |
| Apr 05, 2024 | 223.40 | 224.25 | 222.55 | 224.25 | 224.25 | 579 |
| Apr 04, 2024 | 225.25 | 227.05 | 225.20 | 227.00 | 227.00 | 649 |
| Apr 03, 2024 | 227.45 | 229.35 | 227.00 | 227.00 | 227.00 | 293 |
| Apr 02, 2024 | 230.40 | 230.40 | 226.30 | 228.40 | 228.40 | 308 |
| Mar 28, 2024 | 229.80 | 230.40 | 229.70 | 229.70 | 229.70 | 195 |
| Mar 27, 2024 | 229.40 | 230.70 | 229.40 | 229.40 | 229.40 | 130 |
| Mar 27, 2024 | 0.27 Dividend | |||||
| Mar 26, 2024 | 228.30 | 229.70 | 228.30 | 229.40 | 229.13 | 279 |
| Mar 25, 2024 | 234.80 | 235.40 | 229.00 | 229.00 | 228.73 | 451 |
| Mar 22, 2024 | 234.10 | 236.00 | 234.10 | 236.00 | 235.72 | 162 |
| Mar 21, 2024 | 230.20 | 235.00 | 230.20 | 235.00 | 234.72 | 509 |
| Mar 20, 2024 | 234.10 | 234.60 | 229.90 | 229.90 | 229.63 | 818 |
| Mar 19, 2024 | 230.90 | 231.00 | 230.80 | 231.00 | 230.73 | 400 |
| Mar 18, 2024 | 229.40 | 229.90 | 228.80 | 229.90 | 229.63 | 222 |
| Mar 15, 2024 | 232.10 | 232.80 | 228.80 | 228.80 | 228.53 | 608 |
| Mar 14, 2024 | 233.00 | 233.70 | 231.00 | 231.40 | 231.13 | 61 |
| Mar 13, 2024 | 231.10 | 231.10 | 230.90 | 230.90 | 230.63 | 128 |
| Mar 12, 2024 | 230.80 | 232.60 | 230.70 | 232.60 | 232.33 | 67 |
| Mar 11, 2024 | 232.10 | 232.10 | 230.00 | 231.20 | 230.93 | 2,812 |
| Mar 08, 2024 | 231.50 | 232.40 | 231.50 | 232.40 | 232.13 | 54 |
| Mar 07, 2024 | 231.60 | 233.70 | 231.60 | 231.60 | 231.33 | 273 |
| Mar 06, 2024 | 234.60 | 234.90 | 234.30 | 234.80 | 234.52 | 95 |
| Mar 05, 2024 | 235.60 | 235.90 | 234.70 | 235.50 | 235.22 | 214 |
| Mar 04, 2024 | 235.30 | 238.00 | 235.00 | 235.50 | 235.22 | 356 |
| Mar 01, 2024 | 234.20 | 236.00 | 234.20 | 236.00 | 235.72 | 261 |
| Feb 29, 2024 | 235.70 | 236.50 | 234.80 | 235.60 | 235.32 | 349 |
| Feb 28, 2024 | 235.00 | 235.40 | 235.00 | 235.40 | 235.12 | 15 |
| Feb 27, 2024 | 232.10 | 234.70 | 231.30 | 234.60 | 234.32 | 320 |
| Feb 26, 2024 | 233.60 | 233.70 | 231.00 | 232.10 | 231.83 | 1,092 |
| Feb 23, 2024 | 233.40 | 235.00 | 233.10 | 235.00 | 234.72 | 85 |
| Feb 22, 2024 | 231.60 | 233.90 | 230.50 | 233.90 | 233.62 | 213 |
| Feb 21, 2024 | 229.00 | 229.00 | 224.20 | 226.50 | 226.23 | 460 |
| Feb 20, 2024 | 231.60 | 231.70 | 229.00 | 229.50 | 229.23 | 671 |
| Feb 19, 2024 | 232.00 | 233.40 | 229.10 | 229.10 | 228.83 | 495 |
| Feb 16, 2024 | 230.70 | 233.00 | 230.60 | 232.70 | 232.43 | 307 |
| Feb 15, 2024 | 230.50 | 233.00 | 230.50 | 233.00 | 232.73 | 152 |
| Feb 14, 2024 | 224.50 | 230.00 | 223.00 | 230.00 | 229.73 | 176 |
| Feb 13, 2024 | 228.70 | 228.90 | 224.00 | 224.00 | 223.74 | 158 |
| Feb 12, 2024 | 224.60 | 226.20 | 223.30 | 226.20 | 225.93 | 236 |
| Feb 09, 2024 | 227.50 | 228.20 | 226.60 | 226.80 | 226.53 | 1,070 |
| Feb 08, 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.23 | 100 |
| Feb 07, 2024 | 230.00 | 231.10 | 229.70 | 230.00 | 229.73 | 240 |
| Feb 06, 2024 | 228.30 | 230.10 | 227.70 | 230.10 | 229.83 | 220 |
| Feb 05, 2024 | 228.50 | 231.50 | 227.60 | 229.80 | 229.53 | 1,069 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.