Danaher Corporation (FRA:DAP)
Germany · Delayed Price · Currency is EUR 158.14
+1.64 (1.05%)
At close: Sep 29, 2025
Danaher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 179.14 | 179.28 | 178.38 | 179.04 | 178.72 | 1.00% | 300 |
| Aug 13, 2025 | 175.76 | 177.58 | 175.64 | 177.26 | 176.95 | 2.23% | 97 |
| Aug 12, 2025 | 171.74 | 173.40 | 171.74 | 173.40 | 173.09 | 0.69% | 306 |
| Aug 11, 2025 | 172.42 | 173.16 | 172.22 | 172.22 | 171.92 | 0.90% | 303 |
| Aug 8, 2025 | 170.48 | 171.90 | 170.48 | 170.68 | 170.38 | 0.73% | 118 |
| Aug 7, 2025 | 167.18 | 169.74 | 167.00 | 169.44 | 169.14 | 0.01% | 627 |
| Aug 6, 2025 | 171.82 | 171.82 | 169.42 | 169.42 | 169.12 | -1.63% | 80 |
| Aug 5, 2025 | 170.86 | 172.22 | 170.84 | 172.22 | 171.92 | 2.20% | 330 |
| Aug 4, 2025 | 169.62 | 171.00 | 168.52 | 168.52 | 168.22 | -1.78% | 198 |
| Aug 1, 2025 | 172.24 | 172.64 | 170.22 | 171.58 | 171.28 | -1.39% | 245 |
| Jul 31, 2025 | 179.54 | 179.96 | 174.00 | 174.00 | 173.69 | -2.85% | 295 |
| Jul 30, 2025 | 178.78 | 180.82 | 178.78 | 179.10 | 178.78 | 0.30% | 839 |
| Jul 29, 2025 | 175.08 | 179.80 | 175.08 | 178.56 | 178.24 | 2.03% | 559 |
| Jul 28, 2025 | 176.14 | 177.34 | 175.00 | 175.00 | 174.69 | 0.08% | 478 |
| Jul 25, 2025 | 173.12 | 174.86 | 173.08 | 174.86 | 174.55 | 1.56% | 115 |
| Jul 24, 2025 | 167.72 | 173.36 | 167.72 | 172.18 | 171.88 | 2.07% | 344 |
| Jul 23, 2025 | 162.02 | 168.68 | 162.02 | 168.68 | 168.38 | 6.01% | 162 |
| Jul 22, 2025 | 163.82 | 165.00 | 154.54 | 159.12 | 158.84 | -1.39% | 916 |