Danaher Corporation (FRA:DAP)
Germany · Delayed Price · Currency is EUR 194.18
-0.56 (-0.29%)
Last updated: Dec 2, 2025, 9:34 AM CET
Danaher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 194.04 | 194.44 | 194.00 | 194.00 | 194.00 | -0.85% | 314 |
| Nov 28, 2025 | 196.74 | 196.92 | 195.66 | 195.66 | 195.66 | -0.94% | 308 |
| Nov 27, 2025 | 196.32 | 197.72 | 196.30 | 197.52 | 197.52 | -0.15% | 578 |
| Nov 26, 2025 | 198.96 | 201.55 | 197.58 | 197.82 | 197.82 | -1.11% | 977 |
| Nov 25, 2025 | 196.36 | 200.05 | 196.34 | 200.05 | 200.05 | 1.77% | 290 |
| Nov 24, 2025 | 197.22 | 197.22 | 196.46 | 196.58 | 196.58 | 1.84% | 506 |
| Nov 21, 2025 | 192.50 | 194.52 | 192.50 | 193.02 | 193.02 | 0.64% | 413 |
| Nov 20, 2025 | 193.78 | 193.78 | 191.80 | 191.80 | 191.80 | -0.04% | 552 |
| Nov 19, 2025 | 193.68 | 195.34 | 191.88 | 191.88 | 191.88 | -1.62% | 420 |
| Nov 18, 2025 | 188.38 | 195.40 | 188.38 | 195.04 | 195.04 | 1.94% | 402 |
| Nov 17, 2025 | 190.32 | 191.32 | 189.28 | 191.32 | 191.32 | 1.41% | 952 |
| Nov 14, 2025 | 189.50 | 191.18 | 188.66 | 188.66 | 188.66 | -2.80% | 466 |
| Nov 13, 2025 | 189.08 | 194.10 | 188.78 | 194.10 | 194.10 | 3.49% | 438 |
| Nov 12, 2025 | 186.28 | 189.06 | 186.14 | 187.56 | 187.56 | 0.99% | 857 |
| Nov 11, 2025 | 181.94 | 185.72 | 181.80 | 185.72 | 185.72 | 2.46% | 398 |
| Nov 10, 2025 | 181.76 | 183.36 | 181.26 | 181.26 | 181.26 | 0.37% | 309 |
| Nov 7, 2025 | 182.10 | 183.20 | 179.90 | 180.60 | 180.60 | -0.77% | 1,286 |
| Nov 6, 2025 | 185.08 | 185.08 | 181.84 | 182.00 | 182.00 | 0.10% | 942 |
| Nov 5, 2025 | 186.78 | 186.78 | 181.82 | 181.82 | 181.82 | -2.52% | 344 |
| Nov 4, 2025 | 184.02 | 187.28 | 183.08 | 186.52 | 186.52 | 0.26% | 1,247 |
| Nov 3, 2025 | 186.26 | 188.44 | 184.80 | 186.04 | 186.04 | -0.76% | 523 |
| Oct 31, 2025 | 186.64 | 188.62 | 185.82 | 187.46 | 187.46 | -0.11% | 386 |
| Oct 30, 2025 | 184.40 | 187.66 | 183.90 | 187.66 | 187.66 | 0.28% | 651 |
| Oct 29, 2025 | 187.00 | 187.14 | 184.76 | 187.14 | 187.14 | -1.11% | 763 |
| Oct 28, 2025 | 189.06 | 189.46 | 188.48 | 189.24 | 189.24 | -0.48% | 749 |
| Oct 27, 2025 | 192.28 | 193.54 | 189.00 | 190.16 | 190.16 | -0.94% | 650 |
| Oct 24, 2025 | 191.38 | 193.14 | 191.38 | 191.96 | 191.96 | 1.16% | 727 |
| 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 |