Danaher Corporation (LON:0R2B)
London · Delayed Price · Currency is GBP · Price in USD 227.41
+1.41 (0.62%)
Nov 28, 2025, 5:00 PM BST
Danaher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 229.61 | 229.61 | 226.51 | 226.88 | 226.88 | 0.39% | 1,655 |
| Nov 27, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.74% | 3 |
| Nov 26, 2025 | 231.82 | 232.84 | 227.60 | 227.68 | 227.68 | -0.83% | 500 |
| Nov 25, 2025 | 227.42 | 232.24 | 224.81 | 229.58 | 229.58 | 1.39% | 643 |
| Nov 24, 2025 | 228.00 | 228.34 | 223.39 | 226.43 | 226.43 | 0.16% | 1,233 |
| Nov 21, 2025 | 222.41 | 228.09 | 221.13 | 226.07 | 226.07 | 1.30% | 468 |
| Nov 20, 2025 | 222.97 | 224.83 | 221.51 | 223.17 | 223.17 | 0.15% | 1,234 |
| Nov 19, 2025 | 225.01 | 226.87 | 220.75 | 222.84 | 222.84 | -0.83% | 647 |
| Nov 18, 2025 | 219.07 | 226.16 | 217.86 | 224.70 | 224.70 | 1.16% | 1,070 |
| Nov 17, 2025 | 219.49 | 224.16 | 218.35 | 222.13 | 222.13 | 0.07% | 552 |
| Nov 14, 2025 | 219.61 | 223.22 | 217.48 | 221.97 | 221.97 | -0.83% | 55,278 |
| Nov 13, 2025 | 217.33 | 226.54 | 217.33 | 223.83 | 223.83 | 1.92% | 1,763 |
| Nov 12, 2025 | 216.02 | 219.74 | 215.15 | 219.60 | 219.60 | 1.98% | 614 |
| Nov 11, 2025 | 211.50 | 216.44 | 210.60 | 215.34 | 215.34 | 2.62% | 2,355 |
| Nov 10, 2025 | 208.87 | 210.99 | 207.71 | 209.84 | 209.84 | 0.42% | 502 |
| Nov 7, 2025 | 207.00 | 210.41 | 207.00 | 208.97 | 208.97 | -0.90% | 311 |
| Nov 6, 2025 | 213.00 | 213.00 | 209.56 | 210.87 | 210.87 | -0.22% | 245 |
| Nov 5, 2025 | 213.00 | 213.56 | 209.38 | 211.33 | 211.33 | -1.00% | 422 |
| Nov 4, 2025 | 213.80 | 215.66 | 211.33 | 213.46 | 213.46 | -0.51% | 1,728 |
| Nov 3, 2025 | 215.07 | 215.07 | 211.25 | 214.55 | 214.55 | -0.86% | 3,863 |
| Oct 31, 2025 | 213.79 | 217.60 | 213.00 | 216.41 | 216.41 | 0.61% | 1,136 |
| Oct 30, 2025 | 214.30 | 217.24 | 213.12 | 215.10 | 215.10 | 0.03% | 4,227 |
| Oct 29, 2025 | 216.00 | 218.55 | 214.31 | 215.03 | 215.03 | -0.74% | 207 |
| Oct 28, 2025 | 220.84 | 221.17 | 216.63 | 216.63 | 216.63 | -1.78% | 1,526 |
| Oct 27, 2025 | 223.02 | 224.07 | 219.43 | 220.54 | 220.54 | -1.20% | 969 |
| Oct 24, 2025 | 222.90 | 224.87 | 222.50 | 223.22 | 223.22 | 0.58% | 3,129 |
| Oct 23, 2025 | 217.32 | 223.80 | 217.32 | 221.94 | 221.94 | 1.42% | 673 |
| Oct 22, 2025 | 219.68 | 224.23 | 215.95 | 218.84 | 218.84 | -1.94% | 1,484 |
| Oct 21, 2025 | 204.00 | 234.44 | 203.45 | 223.18 | 223.18 | 6.10% | 14,625 |
| Oct 20, 2025 | 210.49 | 211.53 | 208.45 | 210.36 | 210.36 | 0.40% | 3,600 |
| Oct 17, 2025 | 209.97 | 212.69 | 206.90 | 209.53 | 209.53 | -0.95% | 487 |
| Oct 16, 2025 | 208.55 | 211.90 | 206.93 | 211.54 | 211.54 | 3.03% | 467 |
| Oct 15, 2025 | 206.46 | 209.39 | 205.06 | 205.31 | 205.31 | -0.90% | 211 |
| Oct 14, 2025 | 202.57 | 207.18 | 202.37 | 207.18 | 207.18 | 0.87% | 1,514 |
| Oct 13, 2025 | 202.54 | 210.00 | 202.54 | 205.39 | 205.39 | 1.12% | 845 |
| Oct 10, 2025 | 204.91 | 206.30 | 202.83 | 203.11 | 203.11 | -0.92% | 3,261 |
| Oct 9, 2025 | 204.00 | 207.09 | 203.65 | 205.00 | 205.00 | -0.79% | 419 |
| Oct 8, 2025 | 208.70 | 209.52 | 205.54 | 206.64 | 206.64 | -1.39% | 1,551 |
| Oct 7, 2025 | 211.64 | 213.61 | 209.15 | 209.55 | 209.55 | -1.61% | 317 |
| Oct 6, 2025 | 215.20 | 218.00 | 210.78 | 212.99 | 212.99 | -0.86% | 789 |
| Oct 3, 2025 | 211.70 | 219.76 | 210.21 | 214.84 | 214.84 | 1.73% | 1,953 |
| Oct 2, 2025 | 212.41 | 216.05 | 210.00 | 211.18 | 211.18 | 1.00% | 2,278 |
| Oct 1, 2025 | 196.40 | 209.67 | 196.40 | 209.09 | 209.09 | 6.57% | 5,360 |
| Sep 30, 2025 | 186.22 | 196.19 | 185.62 | 196.19 | 196.19 | 5.28% | 6,564 |
| Sep 29, 2025 | 185.80 | 186.35 | 183.50 | 186.35 | 186.35 | 1.48% | 579 |
| Sep 26, 2025 | 181.55 | 183.77 | 181.40 | 183.64 | 183.64 | 1.75% | 546 |
| Sep 25, 2025 | 185.08 | 185.08 | 180.36 | 180.49 | 180.17 | -2.99% | 3,051 |
| Sep 24, 2025 | 190.58 | 190.58 | 186.06 | 186.06 | 185.73 | -1.50% | 1,043 |
| Sep 23, 2025 | 189.37 | 190.60 | 188.89 | 188.89 | 188.56 | -1.09% | 1,813 |
| Sep 22, 2025 | 193.60 | 193.65 | 190.76 | 190.98 | 190.64 | -1.14% | 1,980 |