Danaher Corporation (LON:0R2B)
London · Delayed Price · Currency is GBP · Price in USD 166.99
+1.24 (0.75%)
May 14, 2026, 9:24 AM GMT
LON:0R2B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 165.89 | 168.44 | 163.45 | 164.67 | 164.67 | -1.05% | 570 |
| 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 | -3.76% | 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 |
| Mar 19, 2026 | 189.00 | 193.00 | 187.30 | 190.74 | 190.33 | -0.87% | 872 |
| Mar 18, 2026 | 196.54 | 198.00 | 191.69 | 192.41 | 192.00 | -1.53% | 332 |
| Mar 17, 2026 | 191.39 | 196.17 | 187.70 | 195.40 | 194.98 | 2.57% | 1,025 |
| Mar 16, 2026 | 188.92 | 194.35 | 184.99 | 190.50 | 190.09 | 2.05% | 954 |
| Mar 13, 2026 | 185.85 | 189.71 | 185.01 | 186.67 | 186.27 | -0.38% | 1,077 |
| Mar 12, 2026 | 195.74 | 195.80 | 187.39 | 187.39 | 186.99 | -3.98% | 4,005 |
| Mar 11, 2026 | 195.04 | 196.15 | 192.01 | 195.16 | 194.74 | -0.65% | 1,794 |
| Mar 10, 2026 | 199.99 | 199.99 | 196.14 | 196.43 | 196.01 | -0.43% | 288 |
| Mar 9, 2026 | 190.91 | 197.56 | 190.91 | 197.27 | 196.85 | 0.32% | 549 |
| Mar 6, 2026 | 202.00 | 204.64 | 196.19 | 196.65 | 196.23 | -2.14% | 451 |
| Mar 5, 2026 | 208.00 | 208.00 | 200.96 | 200.96 | 200.53 | -1.96% | 942 |
| Mar 4, 2026 | 200.00 | 208.00 | 200.00 | 204.98 | 204.54 | 0.93% | 10,773 |
| Mar 3, 2026 | 202.02 | 207.99 | 201.15 | 203.10 | 202.67 | -1.63% | 395 |