Danaher Corporation (VIE:DHRC)
Austria · Delayed Price · Currency is EUR 184.04
+2.88 (1.59%)
At close: Oct 3, 2025
Danaher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 4, 2025 | 171.70 | 171.70 | 168.78 | 168.78 | 168.49 | -1.99% | - |
| Sep 3, 2025 | 175.24 | 175.24 | 172.20 | 172.20 | 171.90 | -0.24% | - |
| Sep 2, 2025 | 176.72 | 176.74 | 172.62 | 172.62 | 172.32 | -2.13% | - |
| Sep 1, 2025 | 176.04 | 176.38 | 175.08 | 176.38 | 176.08 | 0.35% | - |
| Aug 29, 2025 | 175.72 | 176.02 | 175.72 | 175.76 | 175.46 | 1.26% | - |
| Aug 28, 2025 | 176.52 | 177.38 | 173.58 | 173.58 | 173.28 | -1.50% | - |
| Aug 27, 2025 | 177.54 | 177.68 | 176.22 | 176.22 | 175.92 | -0.40% | - |
| Aug 26, 2025 | 178.26 | 180.32 | 176.92 | 176.92 | 176.62 | -1.15% | 106 |
| Aug 25, 2025 | 180.80 | 180.92 | 178.98 | 178.98 | 178.67 | -0.88% | - |
| Aug 22, 2025 | 176.04 | 180.56 | 176.04 | 180.56 | 180.25 | 1.42% | 10 |
| Aug 21, 2025 | 181.54 | 181.54 | 178.04 | 178.04 | 177.73 | -1.88% | - |
| Aug 20, 2025 | 182.02 | 182.10 | 181.46 | 181.46 | 181.15 | -0.33% | - |
| Aug 19, 2025 | 178.54 | 182.06 | 177.80 | 182.06 | 181.75 | 0.82% | 59 |
| Aug 18, 2025 | 180.46 | 181.00 | 180.24 | 180.58 | 180.27 | 0.41% | - |
| Aug 15, 2025 | 180.50 | 181.06 | 179.84 | 179.84 | 179.53 | 0.14% | - |
| Aug 14, 2025 | 178.52 | 179.80 | 178.52 | 179.58 | 179.27 | 0.92% | - |
| Aug 13, 2025 | 175.94 | 178.10 | 175.66 | 177.94 | 177.63 | 1.46% | 70 |
| Aug 12, 2025 | 171.82 | 175.38 | 171.82 | 175.38 | 175.08 | 1.69% | 4 |
| Aug 11, 2025 | 172.58 | 172.90 | 172.18 | 172.46 | 172.16 | 1.70% | - |
| Aug 8, 2025 | 168.72 | 171.42 | 168.72 | 169.58 | 169.29 | 0.11% | - |
| Aug 7, 2025 | 167.64 | 169.40 | 167.64 | 169.40 | 169.11 | -0.12% | - |
| Aug 6, 2025 | 170.28 | 172.40 | 169.60 | 169.60 | 169.31 | -0.55% | - |
| Aug 5, 2025 | 169.96 | 170.98 | 169.96 | 170.54 | 170.25 | 0.44% | - |
| Aug 4, 2025 | 170.24 | 171.26 | 169.60 | 169.80 | 169.51 | 1.17% | - |
| Aug 1, 2025 | 171.96 | 172.42 | 167.84 | 167.84 | 167.55 | -4.64% | - |
| Jul 31, 2025 | 179.26 | 179.26 | 176.00 | 176.00 | 175.70 | -1.76% | - |
| Jul 30, 2025 | 178.96 | 180.52 | 178.96 | 179.16 | 178.85 | 0.64% | - |
| Jul 29, 2025 | 176.12 | 178.02 | 175.68 | 178.02 | 177.71 | 1.36% | - |
| Jul 28, 2025 | 176.34 | 177.22 | 175.64 | 175.64 | 175.34 | 0.39% | - |
| Jul 25, 2025 | 172.82 | 174.96 | 172.82 | 174.96 | 174.66 | 1.61% | - |