Danaher Corporation (BIT:1DHR)
Italy
· Delayed Price · Currency is EUR 194.92
-1.36 (-0.69%)
At close: Dec 4, 2025
Danaher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 196.02 | 196.02 | 196.02 | 196.02 | 196.02 | 0.56% | - |
| Dec 4, 2025 | 194.92 | 194.92 | 194.92 | 194.92 | 194.92 | -0.69% | - |
| Dec 3, 2025 | 196.28 | 196.28 | 196.28 | 196.28 | 196.28 | 0.05% | - |
| Dec 2, 2025 | 196.18 | 196.18 | 196.18 | 196.18 | 196.18 | 0.76% | - |
| Dec 1, 2025 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | -0.90% | - |
| Nov 28, 2025 | 196.46 | 196.46 | 196.46 | 196.46 | 196.46 | -0.28% | - |
| Nov 27, 2025 | 196.58 | 196.58 | 196.58 | 197.02 | 197.02 | -0.63% | 15 |
| Nov 26, 2025 | 200.00 | 200.00 | 200.00 | 198.26 | 198.26 | -0.99% | 5 |
| Nov 25, 2025 | 200.00 | 200.00 | 200.00 | 200.25 | 200.25 | 1.67% | 6 |
| Nov 24, 2025 | 196.96 | 196.96 | 196.96 | 196.96 | 196.96 | 0.54% | - |
| Nov 21, 2025 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | 1.18% | - |
| Nov 20, 2025 | 193.62 | 193.62 | 193.62 | 193.62 | 193.62 | 0.66% | - |
| Nov 19, 2025 | 193.96 | 193.96 | 193.96 | 192.36 | 192.36 | 0.26% | 6 |
| Nov 18, 2025 | 188.62 | 188.62 | 188.62 | 191.86 | 191.86 | -0.06% | 6 |
| Nov 17, 2025 | 191.98 | 191.98 | 191.98 | 191.98 | 191.98 | 1.17% | - |
| Nov 14, 2025 | 189.76 | 189.76 | 189.76 | 189.76 | 189.76 | -2.10% | - |
| Nov 13, 2025 | 193.84 | 193.84 | 193.84 | 193.84 | 193.84 | 3.13% | - |
| Nov 12, 2025 | 187.96 | 187.96 | 187.96 | 187.96 | 187.96 | 1.78% | - |
| Nov 11, 2025 | 184.68 | 184.68 | 184.68 | 184.68 | 184.68 | 1.84% | - |
| Nov 10, 2025 | 181.72 | 181.72 | 181.72 | 181.34 | 181.34 | -0.07% | 5 |
| Nov 7, 2025 | 181.46 | 181.46 | 181.46 | 181.46 | 181.46 | -0.35% | - |
| Nov 6, 2025 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | -0.54% | - |
| Nov 5, 2025 | 183.08 | 183.08 | 183.08 | 183.08 | 183.08 | -2.10% | - |
| Nov 4, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.99% | - |
| Nov 3, 2025 | 186.90 | 186.90 | 185.00 | 185.16 | 185.16 | -1.03% | 65 |
| Oct 31, 2025 | 187.80 | 187.80 | 187.80 | 187.08 | 187.08 | -0.27% | 30 |
| Oct 30, 2025 | 185.76 | 185.76 | 185.76 | 187.58 | 187.58 | 0.32% | 10 |
| Oct 29, 2025 | 186.98 | 186.98 | 186.98 | 186.98 | 186.98 | -0.31% | - |
| Oct 28, 2025 | 187.56 | 187.56 | 187.56 | 187.56 | 187.56 | -0.96% | - |
| Oct 27, 2025 | 191.74 | 191.74 | 191.74 | 189.38 | 189.38 | -1.34% | 48 |
| Oct 24, 2025 | 191.96 | 191.96 | 191.96 | 191.96 | 191.96 | 0.79% | - |
| Oct 23, 2025 | 190.46 | 190.46 | 190.46 | 190.46 | 190.46 | 1.21% | - |
| Oct 22, 2025 | 188.18 | 188.18 | 188.18 | 188.18 | 188.18 | -2.83% | - |
| Oct 21, 2025 | 193.66 | 193.66 | 193.66 | 193.66 | 193.66 | 7.07% | - |
| Oct 20, 2025 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | -0.23% | - |
| Oct 17, 2025 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | 0.95% | - |
| Oct 16, 2025 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | 0.93% | - |
| Oct 15, 2025 | 177.94 | 177.94 | 177.94 | 177.94 | 177.94 | 0.77% | - |
| Oct 14, 2025 | 176.58 | 176.58 | 176.58 | 176.58 | 176.58 | -0.55% | - |
| Oct 13, 2025 | 178.00 | 178.00 | 176.68 | 177.56 | 177.56 | 1.10% | 32 |
| Oct 10, 2025 | 178.34 | 178.34 | 177.08 | 175.62 | 175.62 | -0.87% | 18 |
| Oct 9, 2025 | 177.16 | 177.16 | 177.16 | 177.16 | 177.16 | -1.45% | - |
| Oct 8, 2025 | 179.76 | 179.76 | 179.76 | 179.76 | 179.76 | -0.23% | - |
| Oct 7, 2025 | 180.18 | 180.18 | 180.18 | 180.18 | 180.18 | -0.75% | - |
| Oct 6, 2025 | 181.54 | 181.54 | 181.54 | 181.54 | 181.54 | -1.34% | - |
| Oct 3, 2025 | 181.50 | 181.50 | 181.50 | 184.00 | 184.00 | 1.49% | 3 |
| Oct 2, 2025 | 181.34 | 183.54 | 181.34 | 181.30 | 181.30 | 2.74% | 15 |
| Oct 1, 2025 | 176.46 | 176.46 | 176.46 | 176.46 | 176.46 | 8.15% | - |
| Sep 30, 2025 | 163.16 | 163.16 | 163.16 | 163.16 | 163.16 | 3.14% | - |
| Sep 29, 2025 | 157.28 | 159.00 | 157.28 | 158.20 | 158.20 | 0.92% | 2 |
| Sep 26, 2025 | 156.76 | 156.76 | 156.76 | 156.76 | 156.76 | -0.80% | - |
| Sep 25, 2025 | 158.02 | 158.02 | 158.02 | 158.02 | 158.02 | -0.80% | - |
| Sep 24, 2025 | 159.03 | 159.03 | 159.03 | 159.30 | 159.03 | -1.12% | - |
| Sep 23, 2025 | 160.82 | 160.82 | 160.82 | 161.10 | 160.82 | -1.23% | - |
| Sep 22, 2025 | 162.82 | 162.82 | 162.82 | 163.10 | 162.82 | -1.08% | - |
| Sep 19, 2025 | 164.60 | 164.60 | 164.60 | 164.88 | 164.60 | 0.06% | - |
| Sep 18, 2025 | 164.50 | 164.50 | 164.50 | 164.78 | 164.50 | 1.73% | - |
| Sep 17, 2025 | 161.70 | 161.70 | 161.70 | 161.98 | 161.70 | 0.87% | - |
| Sep 16, 2025 | 160.31 | 160.31 | 160.31 | 160.58 | 160.31 | 0.65% | - |
| Sep 15, 2025 | 159.27 | 159.27 | 159.27 | 159.54 | 159.27 | -1.52% | - |
| Sep 12, 2025 | 161.72 | 161.72 | 161.72 | 162.00 | 161.72 | -2.29% | - |
| Sep 11, 2025 | 165.52 | 165.52 | 165.52 | 165.80 | 165.52 | -0.41% | - |
| Sep 10, 2025 | 167.30 | 167.30 | 167.30 | 166.48 | 166.20 | -0.01% | 71 |
| Sep 9, 2025 | 166.22 | 166.22 | 166.22 | 166.50 | 166.22 | -0.93% | - |
| Sep 8, 2025 | 167.77 | 167.77 | 167.77 | 168.06 | 167.77 | -1.90% | - |
| Sep 5, 2025 | 171.03 | 171.03 | 171.03 | 171.32 | 171.03 | 1.47% | - |
| Sep 4, 2025 | 171.76 | 171.76 | 167.30 | 168.84 | 168.55 | -2.08% | 140 |
| Sep 3, 2025 | 173.56 | 173.56 | 173.56 | 172.42 | 172.13 | -0.15% | 1 |
| Sep 2, 2025 | 172.39 | 172.39 | 172.39 | 172.68 | 172.38 | -1.94% | - |
| Sep 1, 2025 | 175.80 | 175.80 | 175.80 | 176.10 | 175.80 | 0.30% | - |
| Aug 29, 2025 | 175.28 | 175.28 | 175.28 | 175.58 | 175.28 | 1.27% | - |
| Aug 28, 2025 | 173.08 | 173.08 | 173.08 | 173.38 | 173.08 | -1.61% | - |
| Aug 27, 2025 | 175.92 | 175.92 | 175.92 | 176.22 | 175.92 | -0.36% | - |
| Aug 26, 2025 | 176.56 | 176.56 | 176.56 | 176.86 | 176.56 | -1.28% | - |
| Aug 25, 2025 | 181.48 | 181.48 | 179.50 | 179.16 | 178.85 | -0.78% | 36 |
| Aug 22, 2025 | 180.25 | 180.25 | 180.25 | 180.56 | 180.25 | 1.37% | - |
| Aug 21, 2025 | 177.82 | 177.82 | 177.82 | 178.12 | 177.82 | -1.84% | - |
| Aug 20, 2025 | 181.70 | 181.70 | 181.70 | 181.46 | 181.15 | -0.32% | 25 |
| Aug 19, 2025 | 178.40 | 181.70 | 178.40 | 182.04 | 181.73 | 0.66% | 154 |
| Aug 18, 2025 | 181.26 | 181.28 | 181.26 | 180.84 | 180.53 | 0.65% | 70 |
| Aug 14, 2025 | 179.37 | 179.37 | 179.37 | 179.68 | 179.37 | 1.05% | - |
| Aug 13, 2025 | 174.70 | 174.70 | 174.70 | 177.82 | 177.52 | 1.61% | 78 |
| Aug 12, 2025 | 174.70 | 174.70 | 174.70 | 175.00 | 174.70 | 1.50% | - |
| Aug 11, 2025 | 172.13 | 172.13 | 172.13 | 172.42 | 172.13 | 1.61% | - |
| Aug 8, 2025 | 169.39 | 169.39 | 169.39 | 169.68 | 169.39 | 0.17% | - |
| Aug 7, 2025 | 169.11 | 169.11 | 169.11 | 169.40 | 169.11 | -0.08% | - |
| Aug 6, 2025 | 169.25 | 169.25 | 169.25 | 169.54 | 169.25 | -1.48% | - |
| Aug 5, 2025 | 171.79 | 171.79 | 171.79 | 172.08 | 171.79 | 1.45% | - |
| Aug 4, 2025 | 169.33 | 169.33 | 169.33 | 169.62 | 169.33 | 0.94% | - |
| Aug 1, 2025 | 171.68 | 171.68 | 168.22 | 168.04 | 167.75 | -4.53% | 114 |
| Jul 31, 2025 | 178.54 | 178.54 | 178.54 | 176.02 | 175.72 | -1.91% | 25 |
| Jul 30, 2025 | 179.13 | 179.13 | 179.13 | 179.44 | 179.13 | 0.72% | - |
| Jul 29, 2025 | 177.86 | 177.86 | 177.86 | 178.16 | 177.86 | 1.27% | - |
| Jul 28, 2025 | 176.30 | 176.46 | 175.78 | 175.92 | 175.62 | 0.49% | 131 |
| Jul 25, 2025 | 173.94 | 176.30 | 173.94 | 175.06 | 174.76 | 1.83% | 106 |
| Jul 24, 2025 | 172.54 | 172.54 | 172.54 | 171.92 | 171.63 | 2.44% | 30 |
| Jul 23, 2025 | 167.53 | 167.53 | 167.53 | 167.82 | 167.53 | 4.39% | - |
| Jul 22, 2025 | 163.66 | 163.82 | 163.66 | 160.76 | 160.49 | -0.35% | 54 |
| Jul 21, 2025 | 164.58 | 164.58 | 164.58 | 161.32 | 161.04 | -1.93% | 20 |
| Jul 18, 2025 | 170.34 | 170.34 | 170.34 | 164.50 | 164.22 | -1.70% | 10 |