Danaher Corporation (ETR:DAP)
Germany · Delayed Price · Currency is EUR 162.08
+1.56 (0.97%)
Sep 17, 2025, 5:35 PM CET
Danaher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 160.22 | 160.82 | 158.92 | 160.52 | 160.52 | 0.73% | 1,037 |
| Sep 15, 2025 | 162.00 | 162.82 | 159.36 | 159.36 | 159.36 | -1.65% | 758 |
| Sep 12, 2025 | 164.56 | 166.58 | 162.04 | 162.04 | 162.04 | -2.30% | 698 |
| Sep 11, 2025 | 164.86 | 166.36 | 164.12 | 165.86 | 165.86 | -0.46% | 821 |
| Sep 10, 2025 | 166.50 | 169.00 | 165.00 | 166.62 | 166.62 | 0.07% | 395 |
| Sep 9, 2025 | 169.58 | 169.58 | 166.12 | 166.50 | 166.50 | -1.00% | 289 |
| Sep 8, 2025 | 170.80 | 170.80 | 166.52 | 168.18 | 168.18 | -1.72% | 218 |
| Sep 5, 2025 | 172.18 | 172.48 | 170.00 | 171.12 | 171.12 | 1.41% | 150 |
| Sep 4, 2025 | 171.16 | 171.86 | 166.74 | 168.74 | 168.74 | -2.04% | 298 |
| Sep 3, 2025 | 172.52 | 174.52 | 172.26 | 172.26 | 172.26 | -0.15% | 616 |
| Sep 2, 2025 | 175.00 | 177.04 | 172.32 | 172.52 | 172.52 | -1.44% | 670 |
| Sep 1, 2025 | 176.24 | 176.62 | 174.14 | 175.04 | 175.04 | -0.32% | 685 |
| Aug 29, 2025 | 175.66 | 176.30 | 175.60 | 175.60 | 175.60 | 1.14% | 148 |
| Aug 28, 2025 | 177.46 | 177.48 | 173.24 | 173.62 | 173.62 | -1.49% | 360 |
| Aug 27, 2025 | 176.16 | 178.60 | 176.02 | 176.24 | 176.24 | -0.42% | 280 |
| Aug 26, 2025 | 181.10 | 183.76 | 176.60 | 176.98 | 176.98 | -1.14% | 1,123 |
| Aug 25, 2025 | 180.84 | 181.22 | 178.90 | 179.02 | 179.02 | -0.93% | 489 |
| Aug 22, 2025 | 175.04 | 180.70 | 175.04 | 180.70 | 180.70 | 1.16% | 14 |
| Aug 21, 2025 | 181.82 | 182.04 | 178.16 | 178.62 | 178.62 | -1.57% | 401 |
| Aug 20, 2025 | 181.92 | 183.22 | 181.46 | 181.46 | 181.46 | -0.44% | 249 |
| Aug 19, 2025 | 178.86 | 182.26 | 175.82 | 182.26 | 182.26 | 0.87% | 2,499 |
| Aug 18, 2025 | 179.32 | 181.70 | 179.32 | 180.68 | 180.68 | 0.40% | 717 |
| Aug 15, 2025 | 180.56 | 181.24 | 179.10 | 179.96 | 179.96 | 0.12% | 479 |
| Aug 14, 2025 | 179.58 | 179.82 | 178.14 | 179.74 | 179.74 | 1.13% | 420 |
| Aug 13, 2025 | 175.32 | 178.26 | 173.70 | 177.74 | 177.74 | 1.32% | 3,263 |
| Aug 12, 2025 | 171.20 | 175.42 | 171.20 | 175.42 | 175.42 | 1.67% | 538 |
| Aug 11, 2025 | 173.14 | 173.78 | 172.00 | 172.54 | 172.54 | 1.67% | 662 |
| Aug 8, 2025 | 171.02 | 172.32 | 169.70 | 169.70 | 169.70 | 0.11% | 116 |
| Aug 7, 2025 | 168.72 | 170.32 | 167.70 | 169.52 | 169.52 | -0.15% | 521 |
| Aug 6, 2025 | 171.28 | 171.28 | 169.74 | 169.78 | 169.78 | -1.46% | 181 |
| Aug 5, 2025 | 170.94 | 172.30 | 170.80 | 172.30 | 172.30 | 1.44% | 147 |
| Aug 4, 2025 | 169.34 | 171.34 | 168.00 | 169.86 | 169.86 | 1.20% | 288 |
| Aug 1, 2025 | 172.58 | 172.86 | 167.64 | 167.84 | 167.84 | -4.56% | 1,743 |
| Jul 31, 2025 | 180.96 | 180.96 | 175.68 | 175.86 | 175.86 | -1.83% | 778 |
| Jul 30, 2025 | 177.84 | 180.54 | 177.84 | 179.14 | 179.14 | 0.63% | 334 |
| Jul 29, 2025 | 175.52 | 179.80 | 175.18 | 178.02 | 178.02 | 1.30% | 453 |
| Jul 28, 2025 | 176.34 | 177.70 | 175.66 | 175.74 | 175.74 | 0.32% | 748 |
| Jul 25, 2025 | 174.08 | 175.18 | 172.38 | 175.18 | 175.18 | 1.51% | 568 |
| Jul 24, 2025 | 169.50 | 173.16 | 167.32 | 172.58 | 172.58 | 2.78% | 483 |
| Jul 23, 2025 | 163.52 | 169.56 | 162.02 | 167.92 | 167.92 | 4.61% | 2,628 |
| Jul 22, 2025 | 163.00 | 164.48 | 150.00 | 160.52 | 160.52 | -0.66% | 5,210 |
| Jul 21, 2025 | 163.42 | 164.98 | 161.26 | 161.58 | 161.58 | -1.54% | 208 |
| Jul 18, 2025 | 167.42 | 168.24 | 164.10 | 164.10 | 164.10 | -1.81% | 269 |
| Jul 17, 2025 | 167.30 | 167.76 | 166.66 | 167.12 | 167.12 | 2.10% | 192 |
| Jul 16, 2025 | 164.94 | 167.18 | 163.68 | 163.68 | 163.68 | -3.08% | 713 |
| Jul 15, 2025 | 170.36 | 170.36 | 168.12 | 168.88 | 168.88 | -0.59% | 610 |
| Jul 14, 2025 | 172.58 | 175.78 | 169.12 | 169.88 | 169.88 | -3.26% | 1,058 |
| Jul 11, 2025 | 175.26 | 176.36 | 174.92 | 175.60 | 175.60 | -0.77% | 263 |
| Jul 10, 2025 | 170.90 | 176.96 | 170.62 | 176.96 | 176.96 | 4.54% | 291 |
| Jul 9, 2025 | 169.60 | 172.12 | 169.06 | 169.28 | 169.28 | -1.80% | 245 |