Thermo Fisher Scientific Inc (TN8.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 522.90 | 522.90 | 522.90 | 522.90 | 522.90 | 3 |
| May 31, 2024 | 518.20 | 518.20 | 518.20 | 518.20 | 518.20 | - |
| May 30, 2024 | 518.20 | 518.20 | 518.20 | 518.20 | 518.20 | - |
| May 29, 2024 | 523.80 | 523.80 | 523.80 | 523.80 | 523.80 | - |
| May 28, 2024 | 534.40 | 534.40 | 534.40 | 534.40 | 534.40 | - |
| May 27, 2024 | 536.20 | 536.20 | 536.20 | 536.20 | 536.20 | - |
| May 24, 2024 | 539.40 | 539.40 | 539.40 | 539.40 | 539.40 | - |
| May 23, 2024 | 544.40 | 544.40 | 544.40 | 544.40 | 544.40 | - |
| May 22, 2024 | 541.50 | 541.50 | 541.50 | 541.50 | 541.50 | - |
| May 21, 2024 | 544.20 | 544.20 | 544.20 | 544.20 | 544.20 | - |
| May 20, 2024 | 545.40 | 545.40 | 545.40 | 545.40 | 545.40 | - |
| May 17, 2024 | 547.80 | 547.80 | 547.80 | 547.80 | 547.80 | - |
| May 16, 2024 | 547.60 | 547.60 | 547.60 | 547.60 | 547.60 | - |
| May 15, 2024 | 547.80 | 547.80 | 547.80 | 547.80 | 547.80 | - |
| May 14, 2024 | 545.70 | 545.70 | 545.70 | 545.70 | 545.70 | - |
| May 13, 2024 | 548.90 | 548.90 | 548.90 | 548.90 | 548.90 | - |
| May 10, 2024 | 536.20 | 536.20 | 536.20 | 536.20 | 536.20 | - |
| May 09, 2024 | 531.60 | 531.60 | 531.60 | 531.60 | 531.60 | - |
| May 08, 2024 | 531.50 | 531.50 | 531.50 | 531.50 | 531.50 | - |
| May 07, 2024 | 531.40 | 531.40 | 531.40 | 531.40 | 531.40 | - |
| May 06, 2024 | 530.50 | 530.50 | 530.50 | 530.50 | 530.50 | - |
| May 03, 2024 | 532.40 | 532.40 | 532.40 | 532.40 | 532.40 | - |
| May 02, 2024 | 534.20 | 534.20 | 534.20 | 534.20 | 534.20 | - |
| Apr 30, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
| Apr 29, 2024 | 534.10 | 534.10 | 534.10 | 534.10 | 534.10 | - |
| Apr 26, 2024 | 532.20 | 532.20 | 532.20 | 532.20 | 532.20 | - |
| Apr 25, 2024 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | - |
| Apr 24, 2024 | 535.60 | 535.60 | 535.60 | 535.60 | 535.60 | - |
| Apr 23, 2024 | 512.90 | 512.90 | 512.90 | 512.90 | 512.90 | - |
| Apr 22, 2024 | 510.60 | 510.60 | 510.60 | 510.60 | 510.60 | - |
| Apr 19, 2024 | 504.10 | 504.10 | 504.10 | 504.10 | 504.10 | - |
| Apr 18, 2024 | 511.80 | 511.80 | 509.80 | 509.80 | 509.80 | 3 |
| Apr 17, 2024 | 520.30 | 520.30 | 520.30 | 520.30 | 520.30 | - |
| Apr 16, 2024 | 522.50 | 522.50 | 522.50 | 522.50 | 522.50 | - |
| Apr 15, 2024 | 530.30 | 530.30 | 530.30 | 530.30 | 530.30 | - |
| Apr 12, 2024 | 535.20 | 535.20 | 534.70 | 534.70 | 534.70 | 1 |
| Apr 11, 2024 | 532.10 | 532.10 | 532.10 | 532.10 | 532.10 | - |
| Apr 10, 2024 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | - |
| Apr 09, 2024 | 530.90 | 530.90 | 530.90 | 530.90 | 530.90 | - |
| Apr 08, 2024 | 534.10 | 534.10 | 534.10 | 534.10 | 534.10 | - |
| Apr 05, 2024 | 525.90 | 525.90 | 525.90 | 525.90 | 525.90 | - |
| Apr 04, 2024 | 529.90 | 529.90 | 529.90 | 529.90 | 529.90 | - |
| Apr 03, 2024 | 527.40 | 527.40 | 527.40 | 527.40 | 527.40 | - |
| Apr 02, 2024 | 535.90 | 535.90 | 535.90 | 535.90 | 535.90 | - |
| Mar 28, 2024 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | - |
| Mar 27, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Mar 26, 2024 | 528.20 | 528.20 | 528.20 | 528.20 | 528.20 | - |
| Mar 25, 2024 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | - |
| Mar 22, 2024 | 537.20 | 537.20 | 537.20 | 537.20 | 537.20 | - |
| Mar 21, 2024 | 530.40 | 530.40 | 530.40 | 530.40 | 530.40 | - |
| Mar 20, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
| Mar 19, 2024 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | - |
| Mar 18, 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 5 |
| Mar 15, 2024 | 535.80 | 535.80 | 535.80 | 535.80 | 535.80 | - |
| Mar 14, 2024 | 540.80 | 540.80 | 540.80 | 540.80 | 540.80 | - |
| Mar 14, 2024 | 0.39 Dividend | |||||
| Mar 13, 2024 | 544.20 | 544.20 | 544.20 | 544.20 | 543.81 | - |
| Mar 12, 2024 | 547.20 | 547.20 | 547.20 | 547.20 | 546.81 | - |
| Mar 11, 2024 | 543.80 | 543.80 | 543.80 | 543.80 | 543.41 | - |
| Mar 08, 2024 | 543.80 | 543.80 | 543.80 | 543.80 | 543.41 | - |
| Mar 07, 2024 | 539.80 | 539.80 | 539.80 | 539.80 | 539.41 | - |
| Mar 06, 2024 | 536.40 | 536.40 | 536.40 | 536.40 | 536.02 | - |
| Mar 05, 2024 | 532.80 | 532.80 | 532.80 | 532.80 | 532.42 | - |
| Mar 04, 2024 | 528.60 | 528.60 | 528.60 | 528.60 | 528.22 | - |
| Mar 01, 2024 | 526.60 | 526.60 | 526.60 | 526.60 | 526.22 | - |
| Feb 29, 2024 | 525.80 | 525.80 | 525.80 | 525.80 | 525.42 | - |
| Feb 28, 2024 | 520.80 | 520.80 | 520.80 | 520.80 | 520.43 | - |
| Feb 27, 2024 | 517.00 | 517.00 | 517.00 | 517.00 | 516.63 | - |
| Feb 26, 2024 | 519.20 | 519.20 | 519.20 | 519.20 | 518.83 | - |
| Feb 23, 2024 | 516.20 | 516.20 | 516.20 | 516.20 | 515.83 | - |
| Feb 22, 2024 | 509.20 | 509.20 | 509.20 | 509.20 | 508.84 | - |
| Feb 21, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 504.64 | - |
| Feb 20, 2024 | 501.40 | 501.40 | 501.40 | 501.40 | 501.04 | - |
| Feb 19, 2024 | 506.60 | 506.60 | 506.60 | 506.60 | 506.24 | - |
| Feb 16, 2024 | 507.20 | 507.20 | 507.20 | 507.20 | 506.84 | - |
| Feb 15, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 509.63 | - |
| Feb 14, 2024 | 501.00 | 501.00 | 501.00 | 501.00 | 500.64 | - |
| Feb 13, 2024 | 506.20 | 506.20 | 506.20 | 506.20 | 505.84 | - |
| Feb 12, 2024 | 509.00 | 509.00 | 509.00 | 509.00 | 508.64 | - |
| Feb 09, 2024 | 509.80 | 509.80 | 509.80 | 509.80 | 509.43 | - |
| Feb 08, 2024 | 511.20 | 511.20 | 511.20 | 511.20 | 510.83 | - |
| Feb 07, 2024 | 519.40 | 519.40 | 519.40 | 519.40 | 519.03 | - |
| Feb 06, 2024 | 511.80 | 511.80 | 511.80 | 511.80 | 511.43 | - |
| Feb 05, 2024 | 508.40 | 508.40 | 508.40 | 508.40 | 508.04 | - |
| Feb 02, 2024 | 506.80 | 506.80 | 506.80 | 506.80 | 506.44 | - |
| Feb 01, 2024 | 498.20 | 498.20 | 498.20 | 498.20 | 497.84 | - |
| Jan 31, 2024 | 523.00 | 523.00 | 523.00 | 523.00 | 522.63 | - |
| Jan 30, 2024 | 513.60 | 513.60 | 513.60 | 513.60 | 513.23 | - |
| Jan 29, 2024 | 503.20 | 503.20 | 503.20 | 503.20 | 502.84 | - |
| Jan 26, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 497.64 | - |
| Jan 25, 2024 | 496.20 | 496.20 | 496.20 | 496.20 | 495.84 | - |
| Jan 24, 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 505.64 | - |
| Jan 23, 2024 | 505.80 | 505.80 | 505.80 | 505.80 | 505.44 | - |
| Jan 22, 2024 | 504.00 | 511.60 | 504.00 | 511.60 | 511.23 | 2 |
| Jan 19, 2024 | 498.90 | 498.90 | 498.90 | 498.90 | 498.54 | - |
| Jan 18, 2024 | 493.40 | 493.40 | 493.40 | 493.40 | 493.05 | - |
| Jan 17, 2024 | 496.30 | 496.30 | 496.30 | 496.30 | 495.94 | - |
| Jan 16, 2024 | 497.10 | 497.10 | 497.10 | 497.10 | 496.74 | - |
| Jan 15, 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 495.64 | - |
| Jan 12, 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 495.64 | - |
| *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.