Danaher Corporation (ETR:DAP)
Germany · Delayed Price · Currency is EUR 150.35
-9.35 (-5.85%)
Apr 23, 2026, 5:35 PM CET
ETR:DAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 157.30 | 157.30 | 156.45 | 156.95 | - | -1.72% | 150 |
| Apr 22, 2026 | 166.40 | 166.40 | 159.70 | 159.70 | 159.70 | -2.44% | 533 |
| Apr 21, 2026 | 168.50 | 170.10 | 163.70 | 163.70 | 163.70 | -0.37% | 1,789 |
| Apr 20, 2026 | 164.25 | 165.20 | 164.10 | 164.30 | 164.30 | -1.08% | 485 |
| Apr 17, 2026 | 163.75 | 166.10 | 163.75 | 166.10 | 166.10 | 0.67% | 153 |
| Apr 16, 2026 | 169.90 | 169.90 | 165.00 | 165.00 | 165.00 | -2.28% | 550 |
| Apr 15, 2026 | 169.70 | 169.70 | 168.25 | 168.85 | 168.85 | -0.47% | 131 |
| Apr 14, 2026 | 166.10 | 169.65 | 165.35 | 169.65 | 169.65 | 3.89% | 774 |
| Apr 13, 2026 | 162.50 | 163.50 | 161.35 | 163.30 | 163.30 | 0.28% | 848 |
| Apr 10, 2026 | 164.35 | 166.10 | 162.85 | 162.85 | 162.85 | -1.12% | 453 |
| Apr 9, 2026 | 166.25 | 168.30 | 164.05 | 164.70 | 164.70 | -1.94% | 27 |
| Apr 8, 2026 | 168.30 | 168.30 | 165.10 | 167.95 | 167.95 | 2.75% | 713 |
| Apr 7, 2026 | 164.85 | 166.65 | 163.35 | 163.45 | 163.45 | -1.61% | 389 |
| Apr 2, 2026 | 164.90 | 166.12 | 164.52 | 166.12 | 166.12 | 0.58% | 143 |
| Apr 1, 2026 | 166.28 | 166.28 | 165.00 | 165.16 | 165.16 | 1.34% | 214 |
| Mar 31, 2026 | 160.32 | 163.04 | 160.32 | 162.98 | 162.98 | 1.08% | 154 |
| Mar 30, 2026 | 158.32 | 161.88 | 158.32 | 161.24 | 161.24 | 1.22% | 471 |
| Mar 27, 2026 | 162.82 | 162.82 | 157.68 | 159.30 | 159.30 | -2.31% | 573 |
| Mar 26, 2026 | 163.10 | 163.20 | 162.52 | 163.06 | 162.71 | 0.64% | 111 |
| Mar 25, 2026 | 163.90 | 165.26 | 160.00 | 162.02 | 161.68 | -1.57% | 702 |
| Mar 24, 2026 | 162.42 | 164.60 | 162.42 | 164.60 | 164.25 | 0.28% | 504 |
| Mar 23, 2026 | 163.92 | 167.54 | 162.52 | 164.14 | 163.79 | -0.17% | 1,305 |
| Mar 20, 2026 | 163.60 | 165.30 | 162.98 | 164.42 | 164.07 | 0.50% | 274 |
| Mar 19, 2026 | 165.52 | 165.92 | 163.00 | 163.60 | 163.25 | -1.98% | 1,175 |
| Mar 18, 2026 | 169.38 | 169.74 | 166.56 | 166.90 | 166.55 | -1.25% | 1,247 |
| Mar 17, 2026 | 166.88 | 170.30 | 166.50 | 169.02 | 168.66 | 2.10% | 346 |
| Mar 16, 2026 | 165.38 | 165.58 | 163.54 | 165.54 | 165.19 | 1.76% | 1,029 |
| Mar 13, 2026 | 163.26 | 164.58 | 161.96 | 162.68 | 162.33 | -0.62% | 257 |
| Mar 12, 2026 | 167.60 | 169.66 | 162.86 | 163.70 | 163.35 | -2.29% | 158 |
| Mar 11, 2026 | 168.00 | 168.62 | 167.54 | 167.54 | 167.18 | -1.06% | 5,070 |
| Mar 10, 2026 | 169.08 | 169.34 | 169.08 | 169.34 | 168.98 | -0.18% | 72 |
| Mar 9, 2026 | 168.12 | 169.72 | 166.32 | 169.64 | 169.28 | 0.04% | 706 |
| Mar 6, 2026 | 173.62 | 175.16 | 169.58 | 169.58 | 169.22 | -3.25% | 485 |
| Mar 5, 2026 | 177.46 | 177.48 | 174.54 | 175.28 | 174.91 | -0.22% | 429 |
| Mar 4, 2026 | 173.54 | 177.32 | 173.54 | 175.66 | 175.29 | 0.99% | 2,957 |
| Mar 3, 2026 | 175.46 | 175.46 | 173.78 | 173.94 | 173.57 | -1.15% | 505 |
| Mar 2, 2026 | 180.06 | 180.06 | 175.96 | 175.96 | 175.59 | 0.43% | 2,331 |
| Feb 27, 2026 | 177.22 | 177.22 | 175.20 | 175.20 | 174.83 | -0.42% | 541 |
| Feb 26, 2026 | 176.64 | 179.48 | 175.88 | 175.94 | 175.57 | -1.12% | 1,411 |
| Feb 25, 2026 | 176.12 | 178.54 | 176.12 | 177.94 | 177.56 | -0.96% | 2,479 |
| Feb 24, 2026 | 178.50 | 179.92 | 178.08 | 179.66 | 179.28 | 1.49% | 330 |
| Feb 23, 2026 | 176.24 | 178.12 | 176.24 | 177.02 | 176.64 | -1.18% | 170 |
| Feb 20, 2026 | 180.98 | 180.98 | 178.44 | 179.14 | 178.76 | 1.09% | 73 |
| Feb 19, 2026 | 176.00 | 177.66 | 175.94 | 177.20 | 176.82 | 0.82% | 109 |
| Feb 18, 2026 | 173.26 | 176.08 | 173.20 | 175.76 | 175.39 | 0.58% | 1,592 |
| Feb 17, 2026 | 177.04 | 177.54 | 166.16 | 174.74 | 174.37 | -3.72% | 1,817 |
| Feb 16, 2026 | 178.92 | 181.50 | 177.34 | 181.50 | 181.11 | 0.40% | 259 |
| Feb 13, 2026 | 179.96 | 182.60 | 179.80 | 180.78 | 180.40 | 2.37% | 1,254 |
| Feb 12, 2026 | 185.78 | 185.78 | 176.60 | 176.60 | 176.22 | -4.65% | 646 |
| Feb 11, 2026 | 182.70 | 185.22 | 182.70 | 185.22 | 184.83 | 0.42% | 757 |