Danaher Corporation (LON:0R2B)
London · Delayed Price · Currency is GBP · Price in USD 174.00
-3.98 (-2.24%)
Jun 3, 2026, 1:03 PM GMT
LON:0R2B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 183.03 | 185.22 | 175.83 | 176.83 | 176.83 | -2.49% | 10,440 |
| Jun 1, 2026 | 181.20 | 185.00 | 173.64 | 181.35 | 181.35 | -1.21% | 11,610 |
| May 29, 2026 | 178.64 | 184.26 | 178.64 | 183.58 | 183.58 | 1.85% | 2,854 |
| May 28, 2026 | 173.01 | 180.38 | 171.94 | 180.25 | 180.25 | 4.81% | 5,399 |
| May 27, 2026 | 173.85 | 176.33 | 171.86 | 171.97 | 171.97 | -0.76% | 745 |
| May 26, 2026 | 175.04 | 175.05 | 169.81 | 173.29 | 173.29 | 0.51% | 5,434 |
| May 22, 2026 | 173.43 | 175.05 | 171.88 | 172.41 | 172.41 | -0.49% | 1,100 |
| May 21, 2026 | 171.00 | 173.89 | 167.10 | 173.26 | 173.26 | 1.93% | 3,637 |
| May 20, 2026 | 169.05 | 170.02 | 164.41 | 169.99 | 169.99 | 1.56% | 1,084 |
| May 19, 2026 | 164.51 | 171.44 | 163.00 | 167.38 | 167.38 | 2.16% | 1,961 |
| May 18, 2026 | 161.82 | 164.99 | 159.95 | 163.84 | 163.84 | 1.24% | 1,717 |
| May 15, 2026 | 164.88 | 167.64 | 161.73 | 161.84 | 161.84 | -2.19% | 699 |
| May 14, 2026 | 165.00 | 170.07 | 163.38 | 165.47 | 165.47 | -0.17% | 1,002 |
| May 13, 2026 | 165.89 | 168.44 | 163.40 | 165.75 | 165.75 | -0.40% | 1,256 |
| May 12, 2026 | 166.32 | 168.99 | 165.23 | 166.41 | 166.41 | -0.31% | 1,192 |
| May 11, 2026 | 171.99 | 175.71 | 165.39 | 166.93 | 166.93 | -3.22% | 5,295 |
| May 8, 2026 | 179.19 | 179.19 | 171.25 | 172.49 | 172.49 | -1.13% | 4,029 |
| May 7, 2026 | 177.53 | 177.64 | 172.00 | 174.46 | 174.46 | -0.14% | 3,117 |
| May 6, 2026 | 176.00 | 177.69 | 172.25 | 174.71 | 174.71 | -0.23% | 1,072 |
| May 5, 2026 | 175.25 | 178.43 | 173.35 | 175.11 | 175.11 | 0.52% | 751 |
| May 4, 2026 | 178.14 | 178.14 | 172.41 | 174.21 | 174.21 | -0.99% | 1,405 |
| May 1, 2026 | 181.00 | 181.89 | 174.55 | 175.96 | 175.96 | -2.05% | 3,422 |
| Apr 30, 2026 | 178.00 | 182.13 | 176.95 | 179.65 | 179.65 | 1.60% | 1,513 |
| Apr 29, 2026 | 178.89 | 181.66 | 176.82 | 176.82 | 176.82 | -1.45% | 1,075 |
| Apr 28, 2026 | 181.00 | 183.85 | 177.11 | 179.42 | 179.42 | -0.52% | 616 |
| Apr 27, 2026 | 179.23 | 181.27 | 175.00 | 180.36 | 180.36 | 1.09% | 850 |
| Apr 24, 2026 | 178.66 | 181.53 | 175.10 | 178.42 | 178.42 | 0.52% | 2,178 |
| Apr 23, 2026 | 184.00 | 185.96 | 175.23 | 177.49 | 177.49 | -4.61% | 5,309 |
| Apr 22, 2026 | 195.88 | 195.89 | 185.80 | 186.07 | 186.07 | -2.96% | 3,746 |
| Apr 21, 2026 | 198.50 | 203.00 | 189.00 | 191.75 | 191.75 | -1.53% | 4,061 |
| Apr 20, 2026 | 194.77 | 195.43 | 190.80 | 194.72 | 194.72 | -0.44% | 1,840 |
| Apr 17, 2026 | 195.36 | 201.02 | 194.38 | 195.59 | 195.59 | 0.69% | 984 |
| Apr 16, 2026 | 196.20 | 201.25 | 193.52 | 194.25 | 194.25 | -1.89% | 1,714 |
| Apr 15, 2026 | 200.80 | 200.95 | 197.67 | 197.99 | 197.99 | -0.17% | 300 |
| Apr 14, 2026 | 195.69 | 200.24 | 192.62 | 198.33 | 198.33 | 2.01% | 4,445 |
| Apr 13, 2026 | 188.00 | 194.42 | 185.01 | 194.42 | 194.42 | 2.25% | 891 |
| Apr 10, 2026 | 192.97 | 195.00 | 189.85 | 190.15 | 190.15 | -2.11% | 1,363 |
| Apr 9, 2026 | 193.40 | 197.99 | 191.19 | 194.24 | 194.24 | -1.66% | 419 |
| Apr 8, 2026 | 196.00 | 198.61 | 192.01 | 197.51 | 197.51 | 3.85% | 1,420 |
| Apr 7, 2026 | 185.29 | 198.25 | 185.29 | 190.19 | 190.19 | -0.46% | 404 |
| Apr 2, 2026 | 189.96 | 195.00 | 186.08 | 191.07 | 191.07 | -0.06% | 4,549 |
| Apr 1, 2026 | 189.60 | 194.98 | 189.00 | 191.18 | 191.18 | 1.08% | 1,221 |
| Mar 31, 2026 | 185.00 | 190.00 | 182.50 | 189.14 | 189.14 | 3.49% | 1,388 |
| Mar 30, 2026 | 182.00 | 187.70 | 180.43 | 182.77 | 182.77 | 0.80% | 864 |
| Mar 27, 2026 | 190.61 | 190.61 | 181.26 | 181.31 | 181.31 | -3.55% | 1,190 |
| Mar 26, 2026 | 192.01 | 192.01 | 180.62 | 188.39 | 187.99 | 0.87% | 1,189 |
| Mar 25, 2026 | 197.00 | 197.00 | 185.01 | 186.76 | 186.36 | -2.22% | 788 |
| Mar 24, 2026 | 190.57 | 191.37 | 186.99 | 191.00 | 190.59 | -0.11% | 928 |
| Mar 23, 2026 | 188.00 | 196.00 | 185.00 | 191.21 | 190.80 | 1.14% | 1,446 |
| Mar 20, 2026 | 187.40 | 191.86 | 183.00 | 189.05 | 188.65 | -0.89% | 1,324 |