Canada markets closed

Thermo Fisher Scientific Inc. (TN8.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
516.40+3.40 (+0.66%)
At close: 05:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2022517.10521.30515.30516.40516.4070
Jun 27, 2022515.10519.90512.70513.00513.0059
Jun 24, 2022515.80520.40510.40510.40510.4062
Jun 23, 2022491.95505.70491.80505.40505.40141
Jun 22, 2022------
Jun 21, 2022484.95487.20480.10487.20487.2087
Jun 20, 2022471.60481.35471.60477.30477.3017
Jun 17, 2022481.85487.50481.85484.65484.65201
Jun 16, 2022489.85493.85479.00479.60479.6071
Jun 15, 2022490.00494.70481.20493.00493.00171
Jun 14, 2022491.70494.85484.90486.55486.55169
Jun 14, 20220.3 Dividend
Jun 13, 2022498.00504.80480.00493.80493.50731
Jun 10, 2022504.80510.30499.75503.50503.19209
Jun 09, 2022520.20520.20512.20512.20511.89243
Jun 08, 2022520.10526.70517.50520.20519.88269
Jun 07, 2022510.30519.10510.30517.80517.4918
Jun 06, 2022525.00527.30519.30519.30518.98116
Jun 03, 2022534.90534.90520.10520.10519.78110
Jun 02, 2022522.60522.60522.60522.60522.28-
Jun 01, 2022536.30536.30522.50522.60522.28160
May 31, 2022536.20536.20530.80531.40531.0890
May 30, 2022501.30501.30501.30501.30501.00-
May 27, 2022501.30501.30501.30501.30501.00-
May 26, 2022497.95503.00497.95501.30501.0078
May 25, 2022511.50511.50511.50511.50511.19-
May 24, 2022511.40511.50509.20511.50511.19225
May 23, 2022526.00529.20519.80520.90520.5883
May 20, 2022520.60530.90520.60525.40525.0865
May 19, 2022512.10521.80506.60521.80521.48263
May 18, 2022529.00529.00515.80515.80515.494
May 17, 2022517.40530.00517.40520.70520.38142
May 16, 2022523.80523.80513.00517.40517.0926
May 13, 2022504.70504.70504.70504.70504.39-
May 12, 2022492.95505.70492.95504.70504.3926
May 11, 2022504.20508.50496.15503.60503.29216
May 10, 2022495.00496.90490.75492.60492.30222
May 09, 2022514.30516.60496.80496.80496.50241
May 06, 2022527.90527.90527.90527.90527.58-
May 05, 2022529.60534.00524.20527.90527.58126
May 04, 2022524.50524.50514.80520.70520.3888
May 03, 2022517.90524.70517.90524.70524.3838
May 02, 2022532.30532.50519.60523.40523.08464
Apr 29, 2022527.50538.30527.50534.50534.1855
Apr 28, 2022495.05534.40495.05532.00531.68420
Apr 27, 2022487.05487.05487.05487.05486.75-
Apr 26, 2022506.50510.40487.05487.05486.75409
Apr 25, 2022519.00524.40496.05498.00497.70692
Apr 22, 2022534.00536.00522.50525.00524.6898
Apr 21, 2022546.70546.70546.70546.70546.37-
Apr 20, 2022533.10546.70530.50546.70546.3786
Apr 19, 2022532.20532.20528.40529.00528.68230
Apr 14, 2022528.00533.80524.70528.40528.08154
Apr 13, 2022534.70534.70522.00526.10525.7843
Apr 12, 2022535.80540.20529.30533.80533.48301
Apr 11, 2022552.90559.10541.70543.40543.07180
Apr 08, 2022561.50566.90560.30562.20561.86286
Apr 07, 2022536.80552.60535.10551.00550.67319
Apr 06, 2022533.10535.00525.30532.40532.08384
Apr 05, 2022544.00544.00532.00542.30541.97293
Apr 04, 2022542.70542.70532.70536.30535.97415
Apr 01, 2022541.60546.00533.00534.40534.08835
Mar 31, 2022538.40541.00535.60540.20539.87290
Mar 30, 2022534.80535.80530.00533.40533.08784
Mar 29, 2022530.00534.20528.60534.20533.88141
Mar 28, 2022523.00530.80521.80527.00526.68158
Mar 25, 2022521.60527.00517.80521.80521.4890
Mar 24, 2022528.40529.00515.80515.80515.49262
Mar 23, 2022537.40539.20522.80523.80523.48391
Mar 22, 2022538.20542.20533.60536.20535.87513
Mar 21, 2022537.60537.80529.40532.80532.48661
Mar 18, 2022516.20528.00514.80527.80527.48310
Mar 17, 2022515.00515.40506.60511.20510.89256
Mar 16, 2022507.00512.80502.60507.40507.09190
Mar 15, 2022489.90501.60489.20501.60501.30110
Mar 15, 20220.3 Dividend
Mar 14, 2022492.90501.40483.60491.70491.10643
Mar 11, 2022492.00494.70489.50490.00489.40136
Mar 10, 2022494.30494.30478.00487.30486.71136
Mar 09, 2022488.00489.40478.80487.30486.71275
Mar 08, 2022494.00498.90480.30480.30479.72274
Mar 07, 2022491.40502.60484.40484.40483.81369
Mar 04, 2022497.10511.20491.70493.20492.601,055
Mar 03, 2022504.40509.20500.20501.20500.5910,330
Mar 02, 2022484.10499.80484.10499.80499.1953
Mar 01, 2022490.50491.70480.90489.40488.80238
Feb 28, 2022488.70488.70480.10486.40485.81281
Feb 25, 2022480.90486.10478.10485.90485.31339
Feb 24, 2022455.10477.30455.00476.70476.12825
Feb 23, 2022471.40478.10469.40474.50473.92278
Feb 22, 2022461.40476.70461.40469.40468.831,161
Feb 21, 2022470.10472.80461.40468.00467.43759
Feb 18, 2022481.00481.00472.00474.10473.52214
Feb 17, 2022483.80484.40475.50480.90480.31386
Feb 16, 2022492.40493.20475.80477.60477.02528
Feb 15, 2022497.00503.20493.10493.10492.50188
Feb 14, 2022500.00501.60491.10497.00496.40781
Feb 11, 2022509.60509.60504.60504.60503.99148
Feb 10, 2022521.00521.00506.80506.80506.18292
Feb 09, 2022520.20520.40512.80516.80516.17254
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...