Danaher Corporation (VIE:DHRC)
Austria · Delayed Price · Currency is EUR 194.08
+5.84 (3.10%)
At close: Nov 13, 2025
Danaher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 189.48 | 190.68 | 189.46 | 189.90 | 189.90 | -2.15% | - |
| Nov 13, 2025 | 189.60 | 194.08 | 187.80 | 194.08 | 194.08 | 3.10% | - |
| Nov 12, 2025 | 186.40 | 188.24 | 186.40 | 188.24 | 188.24 | 3.47% | - |
| Nov 11, 2025 | 182.22 | 182.52 | 181.92 | 181.92 | 181.92 | 0.32% | - |
| Nov 10, 2025 | 182.86 | 182.86 | 181.34 | 181.34 | 181.34 | -0.02% | - |
| Nov 7, 2025 | 183.14 | 183.14 | 181.04 | 181.38 | 181.38 | -0.19% | - |
| Nov 6, 2025 | 183.88 | 184.04 | 181.72 | 181.72 | 181.72 | -0.83% | - |
| Nov 5, 2025 | 185.34 | 185.98 | 183.24 | 183.24 | 183.24 | -2.01% | 23 |
| Nov 4, 2025 | 184.22 | 187.00 | 183.78 | 187.00 | 187.00 | 0.93% | - |
| Nov 3, 2025 | 187.38 | 187.90 | 185.28 | 185.28 | 185.28 | -0.86% | 64 |
| Oct 31, 2025 | 186.28 | 188.46 | 185.70 | 186.88 | 186.88 | -0.29% | 67 |
| Oct 30, 2025 | 184.88 | 187.42 | 184.58 | 187.42 | 187.42 | 0.19% | 64 |
| Oct 29, 2025 | 186.56 | 187.06 | 185.86 | 187.06 | 187.06 | -0.29% | 3 |
| Oct 28, 2025 | 189.42 | 189.68 | 187.60 | 187.60 | 187.60 | -1.04% | - |
| Oct 27, 2025 | 193.28 | 193.52 | 189.58 | 189.58 | 189.58 | -1.32% | - |
| Oct 24, 2025 | 191.78 | 192.74 | 191.64 | 192.12 | 192.12 | 0.74% | - |
| Oct 23, 2025 | 188.90 | 190.70 | 188.42 | 190.70 | 190.70 | 1.27% | - |
| Oct 22, 2025 | 190.54 | 191.52 | 188.30 | 188.30 | 188.30 | -2.78% | 53 |
| Oct 21, 2025 | 179.34 | 197.96 | 176.90 | 193.68 | 193.68 | 7.20% | 411 |
| Oct 20, 2025 | 180.76 | 180.76 | 179.10 | 180.68 | 180.68 | -0.35% | - |
| Oct 17, 2025 | 178.96 | 181.32 | 177.92 | 181.32 | 181.32 | 1.05% | - |
| Oct 16, 2025 | 177.72 | 179.74 | 177.72 | 179.44 | 179.44 | 0.82% | - |
| Oct 15, 2025 | 177.92 | 178.30 | 177.48 | 177.98 | 177.98 | 0.71% | - |
| Oct 14, 2025 | 176.80 | 176.80 | 175.56 | 176.72 | 176.72 | -0.52% | - |
| Oct 13, 2025 | 176.80 | 177.64 | 175.58 | 177.64 | 177.64 | 1.16% | - |
| Oct 10, 2025 | 176.94 | 177.18 | 175.60 | 175.60 | 175.60 | -1.01% | - |
| Oct 9, 2025 | 176.32 | 177.40 | 176.12 | 177.40 | 177.40 | -1.14% | - |
| Oct 8, 2025 | 179.12 | 179.44 | 177.88 | 179.44 | 179.44 | -0.42% | - |
| Oct 7, 2025 | 181.02 | 181.82 | 180.20 | 180.20 | 180.20 | -0.65% | - |
| Oct 6, 2025 | 184.48 | 185.76 | 181.38 | 181.38 | 181.38 | -1.45% | - |
| Oct 3, 2025 | 179.76 | 184.04 | 179.76 | 184.04 | 184.04 | 1.59% | - |
| Oct 2, 2025 | 180.90 | 181.16 | 179.52 | 181.16 | 181.16 | 3.00% | - |
| Oct 1, 2025 | 167.20 | 175.88 | 167.20 | 175.88 | 175.88 | 7.73% | - |
| Sep 30, 2025 | 158.26 | 163.26 | 157.82 | 163.26 | 163.26 | 3.32% | - |
| Sep 29, 2025 | 158.40 | 158.88 | 157.82 | 158.02 | 158.02 | 0.79% | - |
| Sep 26, 2025 | 155.92 | 156.78 | 155.56 | 156.78 | 156.78 | -1.62% | - |
| Sep 24, 2025 | 161.30 | 162.16 | 159.36 | 159.36 | 159.09 | -1.07% | - |
| Sep 23, 2025 | 161.54 | 161.54 | 160.36 | 161.08 | 160.80 | -1.06% | - |
| Sep 22, 2025 | 164.18 | 164.34 | 162.80 | 162.80 | 162.52 | -1.43% | - |
| Sep 19, 2025 | 165.72 | 166.84 | 165.16 | 165.16 | 164.88 | 0.22% | 10 |
| Sep 18, 2025 | 164.26 | 164.98 | 164.26 | 164.80 | 164.52 | 1.79% | - |
| Sep 17, 2025 | 160.78 | 161.90 | 160.78 | 161.90 | 161.62 | 0.87% | - |
| Sep 16, 2025 | 160.06 | 160.50 | 159.70 | 160.50 | 160.22 | 0.66% | 3 |
| Sep 15, 2025 | 162.62 | 162.98 | 159.44 | 159.44 | 159.17 | -1.60% | 15 |
| Sep 12, 2025 | 165.32 | 165.96 | 162.04 | 162.04 | 161.76 | -2.27% | - |
| Sep 11, 2025 | 165.16 | 165.80 | 164.92 | 165.80 | 165.52 | -0.41% | - |
| Sep 10, 2025 | 166.22 | 166.48 | 165.34 | 166.48 | 166.19 | -0.08% | - |
| Sep 9, 2025 | 169.00 | 169.44 | 166.62 | 166.62 | 166.33 | -0.88% | - |
| Sep 8, 2025 | 170.98 | 170.98 | 166.96 | 168.10 | 167.81 | -1.75% | - |
| Sep 5, 2025 | 170.82 | 171.10 | 169.82 | 171.10 | 170.81 | 1.37% | - |