Thermo Fisher Scientific Inc. (TN8.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
As of 12:21PM CEST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 538.00 | 559.30 | 538.00 | 558.90 | 558.90 | 211 |
| Apr 23, 2024 | 515.80 | 534.70 | 515.80 | 534.10 | 534.10 | 182 |
| Apr 22, 2024 | 510.10 | 514.40 | 510.10 | 513.00 | 513.00 | 94 |
| Apr 19, 2024 | 509.00 | 510.20 | 506.00 | 510.20 | 510.20 | 249 |
| Apr 18, 2024 | 509.50 | 509.50 | 496.60 | 508.60 | 508.60 | 470 |
| Apr 17, 2024 | 520.80 | 527.40 | 517.10 | 517.10 | 517.10 | 134 |
| Apr 16, 2024 | 523.40 | 524.70 | 519.20 | 522.90 | 522.90 | 140 |
| Apr 15, 2024 | 527.60 | 531.70 | 527.60 | 529.10 | 529.10 | 212 |
| Apr 12, 2024 | 538.10 | 538.10 | 532.50 | 532.50 | 532.50 | 41 |
| Apr 11, 2024 | 531.60 | 539.30 | 530.10 | 533.90 | 533.90 | 145 |
| Apr 10, 2024 | 544.10 | 544.30 | 534.20 | 536.90 | 536.90 | 161 |
| Apr 09, 2024 | 532.30 | 540.40 | 532.30 | 540.40 | 540.40 | 12 |
| Apr 08, 2024 | 536.00 | 536.00 | 529.10 | 531.80 | 531.80 | 105 |
| Apr 05, 2024 | 522.90 | 536.80 | 522.60 | 536.80 | 536.80 | 259 |
| Apr 04, 2024 | 533.20 | 533.60 | 525.60 | 532.40 | 532.40 | 317 |
| Apr 03, 2024 | 528.60 | 533.30 | 527.00 | 532.40 | 532.40 | 10 |
| Apr 02, 2024 | 537.00 | 537.50 | 526.20 | 530.50 | 530.50 | 342 |
| Mar 28, 2024 | 532.20 | 538.00 | 532.20 | 536.80 | 536.80 | 1,052 |
| Mar 27, 2024 | 529.80 | 531.80 | 527.00 | 531.80 | 531.80 | 43 |
| Mar 26, 2024 | 530.20 | 532.40 | 526.80 | 526.80 | 526.80 | 193 |
| Mar 25, 2024 | 541.20 | 541.20 | 529.80 | 530.00 | 530.00 | 123 |
| Mar 22, 2024 | 536.40 | 537.60 | 536.40 | 536.80 | 536.80 | 10 |
| Mar 21, 2024 | 532.80 | 539.00 | 532.00 | 538.80 | 538.80 | 45 |
| Mar 20, 2024 | 535.40 | 540.00 | 532.60 | 532.80 | 532.80 | 122 |
| Mar 19, 2024 | 535.20 | 536.00 | 531.00 | 535.40 | 535.40 | 118 |
| Mar 18, 2024 | 531.40 | 538.00 | 530.60 | 536.00 | 536.00 | 196 |
| Mar 15, 2024 | 537.40 | 540.40 | 531.80 | 535.20 | 535.20 | 265 |
| Mar 14, 2024 | 543.40 | 543.40 | 535.40 | 535.40 | 535.40 | 27 |
| Mar 14, 2024 | 0.39 Dividend | |||||
| Mar 13, 2024 | 540.60 | 548.20 | 540.60 | 543.00 | 542.61 | 523 |
| Mar 12, 2024 | 545.00 | 550.40 | 545.00 | 546.20 | 545.81 | 76 |
| Mar 11, 2024 | 545.80 | 546.00 | 541.00 | 545.20 | 544.81 | 220 |
| Mar 08, 2024 | 545.00 | 548.00 | 543.60 | 547.20 | 546.81 | 133 |
| Mar 07, 2024 | 541.40 | 545.40 | 537.80 | 543.60 | 543.21 | 186 |
| Mar 06, 2024 | 534.60 | 547.80 | 534.60 | 547.80 | 547.41 | 109 |
| Mar 05, 2024 | 535.00 | 537.20 | 530.40 | 535.60 | 535.22 | 296 |
| Mar 04, 2024 | 530.00 | 535.40 | 527.80 | 533.00 | 532.62 | 144 |
| Mar 01, 2024 | 528.20 | 530.20 | 525.20 | 530.20 | 529.82 | 73 |
| Feb 29, 2024 | 528.20 | 529.20 | 520.40 | 528.40 | 528.02 | 353 |
| Feb 28, 2024 | 524.00 | 528.00 | 516.20 | 526.20 | 525.82 | 294 |
| Feb 27, 2024 | 518.40 | 523.60 | 518.40 | 520.60 | 520.23 | 191 |
| Feb 26, 2024 | 518.00 | 521.80 | 517.00 | 517.40 | 517.03 | 149 |
| Feb 23, 2024 | 516.60 | 522.80 | 513.20 | 522.80 | 522.42 | 144 |
| Feb 22, 2024 | 510.20 | 517.20 | 503.40 | 517.20 | 516.83 | 285 |
| Feb 21, 2024 | 506.80 | 507.00 | 503.60 | 505.80 | 505.44 | 270 |
| Feb 20, 2024 | 501.00 | 508.60 | 501.00 | 508.60 | 508.23 | 136 |
| Feb 19, 2024 | 507.00 | 507.00 | 504.00 | 504.00 | 503.64 | 13 |
| Feb 16, 2024 | 508.20 | 512.00 | 504.00 | 509.40 | 509.03 | 220 |
| Feb 15, 2024 | 512.40 | 512.40 | 506.60 | 507.60 | 507.24 | 159 |
| Feb 14, 2024 | 501.40 | 509.80 | 501.40 | 509.80 | 509.43 | 121 |
| Feb 13, 2024 | 507.60 | 507.60 | 504.80 | 505.60 | 505.24 | 36 |
| Feb 12, 2024 | 508.80 | 512.00 | 508.60 | 509.20 | 508.83 | 16 |
| Feb 09, 2024 | 509.40 | 510.80 | 509.20 | 510.40 | 510.03 | 22 |
| Feb 08, 2024 | 513.20 | 513.80 | 503.80 | 505.80 | 505.44 | 122 |
| Feb 07, 2024 | 521.20 | 525.00 | 516.20 | 516.60 | 516.23 | 120 |
| Feb 06, 2024 | 514.60 | 517.80 | 511.80 | 513.60 | 513.23 | 87 |
| Feb 05, 2024 | 511.00 | 514.20 | 508.80 | 514.20 | 513.83 | 139 |
| Feb 02, 2024 | 510.00 | 512.00 | 505.80 | 507.60 | 507.24 | 140 |
| Feb 01, 2024 | 501.40 | 504.20 | 497.50 | 498.00 | 497.64 | 106 |
| Jan 31, 2024 | 518.00 | 523.80 | 502.00 | 505.40 | 505.04 | 352 |
| Jan 30, 2024 | 513.40 | 523.00 | 506.20 | 519.00 | 518.63 | 429 |
| Jan 29, 2024 | 503.60 | 514.20 | 503.60 | 514.20 | 513.83 | 77 |
| Jan 26, 2024 | 502.80 | 511.80 | 502.60 | 511.40 | 511.03 | 356 |
| Jan 25, 2024 | 496.00 | 498.90 | 496.00 | 498.10 | 497.74 | 483 |
| Jan 24, 2024 | 505.20 | 505.60 | 496.40 | 496.40 | 496.04 | 283 |
| Jan 23, 2024 | 508.60 | 509.40 | 505.80 | 506.80 | 506.44 | 56 |
| Jan 22, 2024 | 505.40 | 511.00 | 502.60 | 508.00 | 507.64 | 113 |
| Jan 19, 2024 | 503.00 | 505.00 | 499.00 | 505.00 | 504.64 | 80 |
| Jan 18, 2024 | 498.10 | 499.30 | 495.00 | 499.30 | 498.94 | 120 |
| Jan 17, 2024 | 497.90 | 501.60 | 495.60 | 500.80 | 500.44 | 137 |
| Jan 16, 2024 | 497.90 | 505.60 | 496.20 | 505.40 | 505.04 | 277 |
| Jan 15, 2024 | 495.30 | 500.60 | 495.30 | 497.10 | 496.74 | 59 |
| Jan 12, 2024 | 497.60 | 501.40 | 494.30 | 501.40 | 501.04 | 111 |
| Jan 11, 2024 | 493.90 | 500.00 | 492.50 | 496.80 | 496.44 | 156 |
| Jan 10, 2024 | 496.90 | 496.90 | 486.60 | 490.70 | 490.35 | 69 |
| Jan 09, 2024 | 490.60 | 509.00 | 490.60 | 508.40 | 508.03 | 15 |
| Jan 08, 2024 | 486.40 | 491.30 | 481.30 | 490.60 | 490.25 | 186 |
| Jan 05, 2024 | 492.60 | 492.70 | 485.80 | 489.30 | 488.95 | 79 |
| Jan 04, 2024 | 483.30 | 491.40 | 481.40 | 491.40 | 491.05 | 154 |
| Jan 03, 2024 | 497.40 | 497.40 | 489.70 | 489.70 | 489.35 | 44 |
| Jan 02, 2024 | 482.50 | 495.10 | 479.20 | 495.10 | 494.74 | 146 |
| Dec 29, 2023 | 481.90 | 483.50 | 480.70 | 480.70 | 480.35 | 84 |
| Dec 28, 2023 | 478.00 | 481.10 | 478.00 | 481.10 | 480.75 | 21 |
| Dec 27, 2023 | 477.00 | 479.70 | 476.30 | 478.50 | 478.16 | 78 |
| Dec 22, 2023 | 473.70 | 479.40 | 473.70 | 479.40 | 479.06 | 3 |
| Dec 21, 2023 | 475.00 | 479.90 | 472.60 | 477.00 | 476.66 | 167 |
| Dec 20, 2023 | 479.20 | 483.70 | 477.00 | 482.00 | 481.65 | 40 |
| Dec 19, 2023 | 478.20 | 480.30 | 472.00 | 478.30 | 477.96 | 176 |
| Dec 18, 2023 | 477.40 | 478.60 | 472.40 | 475.10 | 474.76 | 160 |
| Dec 15, 2023 | 476.10 | 479.90 | 471.60 | 478.30 | 477.96 | 167 |
| Dec 14, 2023 | 476.90 | 478.10 | 473.20 | 475.50 | 475.16 | 412 |
| Dec 14, 2023 | 0.35 Dividend | |||||
| Dec 13, 2023 | 460.30 | 465.00 | 460.30 | 465.00 | 464.32 | 21 |
| Dec 12, 2023 | 456.80 | 460.60 | 455.50 | 458.30 | 457.63 | 81 |
| Dec 11, 2023 | 454.60 | 462.40 | 454.00 | 462.40 | 461.72 | 152 |
| Dec 08, 2023 | 460.90 | 460.90 | 454.80 | 455.60 | 454.93 | 113 |
| Dec 07, 2023 | 459.50 | 461.40 | 459.30 | 459.80 | 459.12 | 78 |
| Dec 06, 2023 | 459.40 | 460.40 | 453.70 | 458.80 | 458.13 | 100 |
| Dec 05, 2023 | 457.00 | 457.90 | 452.00 | 453.40 | 452.73 | 424 |
| Dec 04, 2023 | 455.70 | 459.40 | 450.40 | 458.80 | 458.13 | 231 |
| *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.