Danaher Corporation (ETR:DAP)
Germany · Delayed Price · Currency is EUR 196.46
-1.90 (-0.96%)
At close: Nov 28, 2025
Danaher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 196.50 | 196.84 | 196.16 | 196.46 | 196.46 | -0.96% | 182 |
| Nov 27, 2025 | 197.20 | 198.36 | 195.34 | 198.36 | 198.36 | 0.11% | 303 |
| Nov 26, 2025 | 199.56 | 200.75 | 197.42 | 198.14 | 198.14 | -0.98% | 460 |
| Nov 25, 2025 | 196.68 | 200.10 | 196.48 | 200.10 | 200.10 | 1.79% | 250 |
| Nov 24, 2025 | 197.44 | 198.04 | 194.96 | 196.58 | 196.58 | 0.24% | 790 |
| Nov 21, 2025 | 192.42 | 196.10 | 192.42 | 196.10 | 196.10 | 1.35% | 127 |
| Nov 20, 2025 | 192.92 | 195.00 | 192.00 | 193.48 | 193.48 | 0.83% | 680 |
| Nov 19, 2025 | 193.96 | 195.26 | 191.88 | 191.88 | 191.88 | -0.08% | 680 |
| Nov 18, 2025 | 188.76 | 192.04 | 187.98 | 192.04 | 192.04 | 0.09% | 423 |
| Nov 17, 2025 | 190.16 | 191.86 | 188.14 | 191.86 | 191.86 | 1.17% | 688 |
| Nov 14, 2025 | 189.78 | 191.00 | 187.50 | 189.64 | 189.64 | -2.31% | 424 |
| Nov 13, 2025 | 189.08 | 194.12 | 187.46 | 194.12 | 194.12 | 3.22% | 107 |
| Nov 12, 2025 | 186.14 | 188.06 | 186.14 | 188.06 | 188.06 | 1.68% | 13 |
| Nov 11, 2025 | 182.30 | 184.96 | 182.30 | 184.96 | 184.96 | 2.01% | 402 |
| Nov 10, 2025 | 181.24 | 181.32 | 180.70 | 181.32 | 181.32 | 0.06% | 129 |
| Nov 7, 2025 | 183.62 | 183.62 | 179.86 | 181.22 | 181.22 | -0.34% | 311 |
| Nov 6, 2025 | 184.60 | 184.60 | 181.84 | 181.84 | 181.84 | -0.94% | 94 |
| Nov 5, 2025 | 185.36 | 186.80 | 183.56 | 183.56 | 183.56 | -1.79% | 337 |
| Nov 4, 2025 | 184.34 | 187.22 | 182.62 | 186.90 | 186.90 | 1.11% | 755 |
| Nov 3, 2025 | 186.64 | 188.08 | 184.70 | 184.84 | 184.84 | -1.04% | 1,036 |
| Oct 31, 2025 | 184.90 | 187.96 | 184.26 | 186.78 | 186.78 | -0.27% | 802 |
| Oct 30, 2025 | 184.64 | 187.80 | 184.64 | 187.28 | 187.28 | 0.16% | 166 |
| Oct 29, 2025 | 185.28 | 186.98 | 183.98 | 186.98 | 186.98 | -0.38% | 127 |
| Oct 28, 2025 | 188.00 | 188.00 | 187.70 | 187.70 | 187.70 | -1.00% | 59 |
| Oct 27, 2025 | 192.62 | 193.94 | 189.60 | 189.60 | 189.60 | -1.38% | 68 |
| Oct 24, 2025 | 191.84 | 192.78 | 191.16 | 192.26 | 192.26 | 0.73% | 623 |
| Oct 23, 2025 | 189.08 | 191.12 | 189.08 | 190.86 | 190.86 | 1.16% | 481 |
| Oct 22, 2025 | 190.72 | 192.42 | 187.74 | 188.68 | 188.68 | -2.48% | 795 |
| Oct 21, 2025 | 178.58 | 197.34 | 174.20 | 193.48 | 193.48 | 7.06% | 4,661 |
| Oct 20, 2025 | 179.68 | 181.06 | 179.68 | 180.72 | 180.72 | -0.37% | 650 |
| Oct 17, 2025 | 178.46 | 181.84 | 176.78 | 181.40 | 181.40 | 0.99% | 439 |
| Oct 16, 2025 | 178.40 | 181.46 | 176.60 | 179.62 | 179.62 | 1.15% | 2,525 |
| Oct 15, 2025 | 177.96 | 179.20 | 177.58 | 177.58 | 177.58 | 0.31% | 238 |
| Oct 14, 2025 | 176.02 | 177.54 | 175.34 | 177.04 | 177.04 | -0.54% | 439 |
| Oct 13, 2025 | 176.06 | 178.00 | 176.00 | 178.00 | 178.00 | 1.14% | 206 |
| Oct 10, 2025 | 176.68 | 178.08 | 175.92 | 176.00 | 176.00 | -0.87% | 307 |
| Oct 9, 2025 | 176.36 | 178.40 | 175.86 | 177.54 | 177.54 | -1.20% | 730 |
| Oct 8, 2025 | 176.28 | 180.32 | 176.28 | 179.70 | 179.70 | -0.08% | 457 |
| Oct 7, 2025 | 180.96 | 182.74 | 179.50 | 179.84 | 179.84 | -0.85% | 482 |
| Oct 6, 2025 | 184.88 | 185.56 | 180.14 | 181.38 | 181.38 | -1.42% | 668 |
| Oct 3, 2025 | 179.98 | 186.38 | 179.58 | 184.00 | 184.00 | 1.56% | 327 |
| Oct 2, 2025 | 180.38 | 184.00 | 179.46 | 181.18 | 181.18 | 3.20% | 960 |
| Oct 1, 2025 | 167.32 | 175.64 | 167.32 | 175.56 | 175.56 | 7.71% | 1,109 |
| Sep 30, 2025 | 157.92 | 163.00 | 157.36 | 163.00 | 163.00 | 3.07% | 300 |
| Sep 29, 2025 | 157.52 | 159.14 | 156.98 | 158.14 | 158.14 | 1.05% | 3,187 |
| Sep 26, 2025 | 155.18 | 156.76 | 155.00 | 156.50 | 156.50 | 1.37% | 337 |
| Sep 25, 2025 | 157.56 | 157.56 | 154.38 | 154.38 | 154.11 | -3.05% | 310 |
| Sep 24, 2025 | 162.16 | 162.62 | 159.00 | 159.24 | 158.96 | -0.97% | 364 |
| Sep 23, 2025 | 162.58 | 162.58 | 160.80 | 160.80 | 160.51 | -1.25% | 393 |
| Sep 22, 2025 | 164.04 | 165.62 | 162.54 | 162.84 | 162.55 | -1.48% | 706 |