Danaher Corporation (ETR:DAP)
Germany · Delayed Price · Currency is EUR 186.60
-1.60 (-0.85%)
Aug 21, 2026, 5:35 PM CET
ETR:DAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 184.00 | 187.20 | 183.85 | 186.60 | 186.60 | -0.85% | 723 |
| Aug 20, 2026 | 180.95 | 188.20 | 177.35 | 188.20 | 188.20 | 4.04% | 1,246 |
| Aug 19, 2026 | 173.00 | 181.00 | 173.00 | 180.90 | 180.90 | 4.45% | 367 |
| Aug 18, 2026 | 175.60 | 175.90 | 173.20 | 173.20 | 173.20 | -0.77% | 139 |
| Aug 17, 2026 | 175.55 | 175.55 | 173.15 | 174.55 | 174.55 | -0.74% | 848 |
| Aug 14, 2026 | 175.50 | 176.85 | 175.00 | 175.85 | 175.85 | -0.82% | 252 |
| Aug 13, 2026 | 178.95 | 179.15 | 176.90 | 177.30 | 177.30 | -0.48% | 389 |
| Aug 12, 2026 | 179.65 | 179.65 | 176.80 | 178.15 | 178.15 | -0.31% | 205 |
| Aug 11, 2026 | 180.70 | 180.70 | 178.70 | 178.70 | 178.70 | 0.14% | 335 |
| Aug 10, 2026 | 176.50 | 178.45 | 175.55 | 178.45 | 178.45 | 2.00% | 414 |
| Aug 7, 2026 | 173.75 | 175.05 | 171.35 | 174.95 | 174.95 | 1.69% | 371 |
| Aug 6, 2026 | 173.85 | 175.70 | 171.40 | 172.05 | 172.05 | -0.17% | 549 |
| Aug 5, 2026 | 169.20 | 172.35 | 167.45 | 172.35 | 172.35 | 1.98% | 530 |
| Aug 4, 2026 | 173.40 | 173.40 | 168.00 | 169.00 | 169.00 | -1.08% | 441 |
| Aug 3, 2026 | 170.80 | 170.85 | 169.10 | 170.85 | 170.85 | 1.36% | 222 |
| Jul 31, 2026 | 169.80 | 170.80 | 167.75 | 168.55 | 168.55 | -0.27% | 653 |
| Jul 30, 2026 | 171.70 | 172.25 | 168.40 | 169.00 | 169.00 | -4.65% | 634 |
| Jul 29, 2026 | 175.30 | 178.05 | 173.50 | 177.25 | 177.25 | 1.08% | 1,229 |
| Jul 28, 2026 | 173.60 | 184.50 | 172.50 | 175.35 | 175.35 | 3.27% | 1,731 |
| Jul 27, 2026 | 168.10 | 170.35 | 167.80 | 169.80 | 169.80 | 0.86% | 424 |
| Jul 24, 2026 | 168.00 | 170.50 | 167.50 | 168.35 | 168.35 | 0.78% | 1,560 |
| Jul 23, 2026 | 157.70 | 167.05 | 156.75 | 167.05 | 167.05 | 7.57% | 1,152 |
| Jul 22, 2026 | 156.80 | 157.25 | 152.05 | 155.30 | 155.30 | 2.20% | 892 |
| Jul 21, 2026 | 174.55 | 178.05 | 147.35 | 151.95 | 151.95 | -14.42% | 7,449 |
| Jul 20, 2026 | 176.70 | 178.70 | 176.70 | 177.55 | 177.55 | -0.11% | 483 |
| Jul 17, 2026 | 178.00 | 180.30 | 175.75 | 177.75 | 177.75 | 0.06% | 1,359 |
| Jul 16, 2026 | 174.60 | 179.25 | 174.00 | 177.65 | 177.65 | 0.85% | 486 |
| Jul 15, 2026 | 174.85 | 176.15 | 174.35 | 176.15 | 176.15 | 1.73% | 394 |
| Jul 14, 2026 | 175.65 | 175.65 | 173.10 | 173.15 | 173.15 | -1.14% | 407 |
| Jul 13, 2026 | 173.55 | 175.15 | 173.55 | 175.15 | 175.15 | 0.75% | 1,540 |
| Jul 10, 2026 | 171.10 | 173.85 | 168.75 | 173.85 | 173.85 | 2.29% | 966 |
| Jul 9, 2026 | 167.65 | 170.00 | 167.65 | 169.95 | 169.95 | 1.49% | 160 |
| Jul 8, 2026 | 169.30 | 169.40 | 166.65 | 167.45 | 167.45 | -0.68% | 476 |
| Jul 7, 2026 | 171.75 | 172.15 | 168.60 | 168.60 | 168.60 | 0.03% | 112 |
| Jul 6, 2026 | 173.10 | 174.25 | 168.20 | 168.55 | 168.55 | -2.32% | 767 |
| Jul 3, 2026 | 170.05 | 173.00 | 170.05 | 172.55 | 172.55 | 0.03% | 121 |
| Jul 2, 2026 | 171.25 | 172.50 | 170.00 | 172.50 | 172.50 | 1.00% | 856 |
| Jul 1, 2026 | 166.85 | 171.50 | 165.85 | 170.80 | 170.80 | 2.37% | 365 |
| Jun 30, 2026 | 169.10 | 169.95 | 166.55 | 166.85 | 166.85 | -1.30% | 567 |
| Jun 29, 2026 | 172.25 | 174.20 | 169.05 | 169.05 | 169.05 | -0.59% | 156 |
| Jun 26, 2026 | 168.35 | 170.80 | 168.35 | 170.05 | 170.05 | -0.41% | 517 |
| Jun 25, 2026 | 165.20 | 173.50 | 165.20 | 171.10 | 170.75 | 2.86% | 550 |
| Jun 24, 2026 | 155.80 | 166.35 | 155.80 | 166.35 | 166.01 | 6.26% | 366 |
| Jun 23, 2026 | 157.00 | 158.55 | 154.00 | 156.55 | 156.23 | 1.16% | 531 |
| Jun 22, 2026 | 153.00 | 155.50 | 153.00 | 154.75 | 154.43 | -0.67% | 1,524 |
| Jun 19, 2026 | 154.65 | 155.90 | 154.50 | 155.80 | 155.48 | 0.55% | 107 |
| Jun 18, 2026 | 156.70 | 156.70 | 153.00 | 154.95 | 154.63 | -0.96% | 1,729 |
| Jun 17, 2026 | 157.50 | 157.50 | 154.85 | 156.45 | 156.13 | -0.32% | 282 |
| Jun 16, 2026 | 156.75 | 157.70 | 155.90 | 156.95 | 156.63 | 0.67% | 509 |
| Jun 15, 2026 | 156.95 | 156.95 | 154.65 | 155.90 | 155.58 | -0.64% | 332 |