Danaher Corporation (FRA:DAP)
Germany · Delayed Price · Currency is EUR 190.86
+2.18 (1.16%)
At close: Oct 23, 2025
Danaher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 187.68 | 192.18 | 187.52 | 189.76 | 189.76 | 0.51% | 671 |
| Oct 22, 2025 | 190.16 | 192.30 | 188.80 | 188.80 | 188.80 | -1.78% | 475 |
| Oct 21, 2025 | 178.72 | 200.15 | 174.78 | 192.22 | 192.22 | 7.39% | 1,042 |
| Oct 20, 2025 | 179.32 | 179.94 | 179.00 | 179.00 | 179.00 | -1.36% | 273 |
| Oct 17, 2025 | 178.22 | 181.46 | 178.22 | 181.46 | 181.46 | 1.37% | 196 |
| Oct 16, 2025 | 176.20 | 180.28 | 176.20 | 179.00 | 179.00 | 0.57% | 758 |
| Oct 15, 2025 | 177.64 | 179.28 | 177.46 | 177.98 | 177.98 | 1.07% | 370 |
| Oct 14, 2025 | 176.14 | 176.14 | 175.50 | 176.10 | 176.10 | -1.28% | 122 |
| Oct 13, 2025 | 176.96 | 178.38 | 175.78 | 178.38 | 178.38 | 1.25% | 501 |
| Oct 10, 2025 | 176.38 | 177.16 | 176.18 | 176.18 | 176.18 | -0.36% | 130 |
| Oct 9, 2025 | 175.64 | 177.14 | 175.64 | 176.82 | 176.82 | -1.35% | 469 |
| Oct 8, 2025 | 179.38 | 180.26 | 177.78 | 179.24 | 179.24 | -0.03% | 433 |
| Oct 7, 2025 | 180.16 | 182.18 | 179.12 | 179.30 | 179.30 | -1.38% | 374 |
| Oct 6, 2025 | 183.80 | 186.06 | 181.52 | 181.80 | 181.80 | -1.77% | 414 |
| Oct 3, 2025 | 179.54 | 185.56 | 179.20 | 185.08 | 185.08 | 2.97% | 183 |
| Oct 2, 2025 | 181.26 | 182.66 | 179.74 | 179.74 | 179.74 | -0.58% | 379 |
| Oct 1, 2025 | 167.48 | 180.78 | 167.36 | 180.78 | 180.78 | 11.66% | 507 |
| Sep 30, 2025 | 158.02 | 161.90 | 157.40 | 161.90 | 161.90 | 1.96% | 440 |
| Sep 29, 2025 | 157.36 | 158.90 | 157.36 | 158.78 | 158.78 | 1.44% | 267 |
| Sep 26, 2025 | 155.76 | 156.52 | 155.02 | 156.52 | 156.52 | 0.94% | 542 |
| Sep 25, 2025 | 157.94 | 158.44 | 154.88 | 155.06 | 154.79 | -2.75% | 1,163 |
| Sep 24, 2025 | 160.42 | 162.04 | 158.92 | 159.44 | 159.16 | -0.35% | 653 |
| Sep 23, 2025 | 161.02 | 162.00 | 160.00 | 160.00 | 159.72 | -1.64% | 33 |
| Sep 22, 2025 | 165.00 | 165.00 | 162.66 | 162.66 | 162.37 | -2.31% | 366 |
| Sep 19, 2025 | 165.40 | 166.50 | 165.40 | 166.50 | 166.21 | 0.85% | 255 |
| Sep 18, 2025 | 164.02 | 166.08 | 164.02 | 165.10 | 164.81 | 2.14% | 341 |
| Sep 17, 2025 | 160.62 | 161.92 | 160.62 | 161.64 | 161.35 | 0.81% | 100 |
| Sep 16, 2025 | 159.86 | 160.96 | 159.50 | 160.34 | 160.06 | 0.58% | 525 |
| Sep 15, 2025 | 162.54 | 162.94 | 159.42 | 159.42 | 159.14 | -1.76% | 149 |
| Sep 12, 2025 | 166.18 | 166.18 | 162.28 | 162.28 | 161.99 | -2.16% | 393 |
| Sep 11, 2025 | 164.64 | 165.86 | 164.36 | 165.86 | 165.57 | 0.52% | 287 |
| Sep 10, 2025 | 165.70 | 168.18 | 165.00 | 165.00 | 164.71 | -0.63% | 281 |
| Sep 9, 2025 | 168.18 | 169.76 | 166.04 | 166.04 | 165.75 | -0.60% | 78 |
| Sep 8, 2025 | 170.50 | 170.56 | 167.04 | 167.04 | 166.75 | -2.37% | 263 |
| Sep 5, 2025 | 170.20 | 172.02 | 170.20 | 171.10 | 170.80 | 1.59% | 225 |
| Sep 4, 2025 | 170.64 | 171.18 | 166.02 | 168.42 | 168.12 | -2.20% | 189 |
| Sep 3, 2025 | 174.68 | 175.26 | 172.20 | 172.20 | 171.90 | -0.34% | 286 |
| Sep 2, 2025 | 175.28 | 176.56 | 172.54 | 172.78 | 172.48 | -1.70% | 368 |
| Sep 1, 2025 | 175.60 | 176.94 | 175.10 | 175.76 | 175.45 | -0.37% | 175 |
| Aug 29, 2025 | 175.50 | 176.44 | 175.50 | 176.42 | 176.11 | -0.14% | 108 |
| Aug 28, 2025 | 176.88 | 177.14 | 175.66 | 176.66 | 176.35 | 0.30% | 1,205 |
| Aug 27, 2025 | 177.04 | 178.32 | 176.14 | 176.14 | 175.83 | -0.83% | 221 |
| Aug 26, 2025 | 178.32 | 182.16 | 176.94 | 177.62 | 177.31 | -0.69% | 444 |
| Aug 25, 2025 | 180.66 | 181.30 | 178.86 | 178.86 | 178.54 | 1.39% | 352 |
| Aug 22, 2025 | 176.04 | 176.40 | 175.62 | 176.40 | 176.09 | -1.00% | 41 |
| Aug 21, 2025 | 181.42 | 181.42 | 178.06 | 178.18 | 177.87 | -1.90% | 295 |
| Aug 20, 2025 | 182.42 | 182.62 | 181.32 | 181.64 | 181.32 | 1.87% | 231 |
| Aug 19, 2025 | 178.56 | 178.80 | 177.98 | 178.30 | 177.99 | -1.74% | 464 |
| Aug 18, 2025 | 180.04 | 181.46 | 180.02 | 181.46 | 181.14 | 0.65% | 35 |
| Aug 15, 2025 | 179.36 | 180.28 | 179.36 | 180.28 | 179.96 | 0.69% | 80 |