Danaher Corporation (ETR:DAP)
Germany
· Delayed Price · Currency is EUR 196.02
+1.42 (0.73%)
At close: Dec 5, 2025
Danaher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 195.00 | 196.02 | 195.00 | 196.02 | 196.02 | 0.73% | 105 |
| Dec 4, 2025 | 193.56 | 195.12 | 192.44 | 194.60 | 194.60 | -1.03% | 353 |
| Dec 3, 2025 | 195.58 | 196.84 | 194.72 | 196.62 | 196.62 | 0.39% | 384 |
| Dec 2, 2025 | 193.92 | 195.86 | 193.78 | 195.86 | 195.86 | 0.58% | 58 |
| Dec 1, 2025 | 194.46 | 194.98 | 194.00 | 194.74 | 194.74 | -0.88% | 171 |
| Nov 28, 2025 | 196.50 | 196.84 | 196.16 | 196.46 | 196.46 | -0.96% | 182 |
| Nov 27, 2025 | 197.20 | 198.36 | 195.34 | 198.36 | 198.36 | 0.11% | 303 |
| Nov 26, 2025 | 199.56 | 200.75 | 197.42 | 198.14 | 198.14 | -0.98% | 460 |
| Nov 25, 2025 | 196.68 | 200.10 | 196.48 | 200.10 | 200.10 | 1.79% | 250 |
| Nov 24, 2025 | 197.44 | 198.04 | 194.96 | 196.58 | 196.58 | 0.24% | 790 |
| Nov 21, 2025 | 192.42 | 196.10 | 192.42 | 196.10 | 196.10 | 1.35% | 127 |
| Nov 20, 2025 | 192.92 | 195.00 | 192.00 | 193.48 | 193.48 | 0.83% | 680 |
| Nov 19, 2025 | 193.96 | 195.26 | 191.88 | 191.88 | 191.88 | -0.08% | 680 |
| Nov 18, 2025 | 188.76 | 192.04 | 187.98 | 192.04 | 192.04 | 0.09% | 423 |
| Nov 17, 2025 | 190.16 | 191.86 | 188.14 | 191.86 | 191.86 | 1.17% | 688 |
| Nov 14, 2025 | 189.78 | 191.00 | 187.50 | 189.64 | 189.64 | -2.31% | 424 |
| Nov 13, 2025 | 189.08 | 194.12 | 187.46 | 194.12 | 194.12 | 3.22% | 107 |
| Nov 12, 2025 | 186.14 | 188.06 | 186.14 | 188.06 | 188.06 | 1.68% | 13 |
| Nov 11, 2025 | 182.30 | 184.96 | 182.30 | 184.96 | 184.96 | 2.01% | 402 |
| Nov 10, 2025 | 181.24 | 181.32 | 180.70 | 181.32 | 181.32 | 0.06% | 129 |
| Nov 7, 2025 | 183.62 | 183.62 | 179.86 | 181.22 | 181.22 | -0.34% | 311 |
| Nov 6, 2025 | 184.60 | 184.60 | 181.84 | 181.84 | 181.84 | -0.94% | 94 |
| Nov 5, 2025 | 185.36 | 186.80 | 183.56 | 183.56 | 183.56 | -1.79% | 337 |
| Nov 4, 2025 | 184.34 | 187.22 | 182.62 | 186.90 | 186.90 | 1.11% | 755 |
| Nov 3, 2025 | 186.64 | 188.08 | 184.70 | 184.84 | 184.84 | -1.04% | 1,036 |
| Oct 31, 2025 | 184.90 | 187.96 | 184.26 | 186.78 | 186.78 | -0.27% | 802 |
| Oct 30, 2025 | 184.64 | 187.80 | 184.64 | 187.28 | 187.28 | 0.16% | 166 |
| Oct 29, 2025 | 185.28 | 186.98 | 183.98 | 186.98 | 186.98 | -0.38% | 127 |
| Oct 28, 2025 | 188.00 | 188.00 | 187.70 | 187.70 | 187.70 | -1.00% | 59 |
| Oct 27, 2025 | 192.62 | 193.94 | 189.60 | 189.60 | 189.60 | -1.38% | 68 |
| Oct 24, 2025 | 191.84 | 192.78 | 191.16 | 192.26 | 192.26 | 0.73% | 623 |
| Oct 23, 2025 | 189.08 | 191.12 | 189.08 | 190.86 | 190.86 | 1.16% | 481 |
| Oct 22, 2025 | 190.72 | 192.42 | 187.74 | 188.68 | 188.68 | -2.48% | 795 |
| Oct 21, 2025 | 178.58 | 197.34 | 174.20 | 193.48 | 193.48 | 7.06% | 4,661 |
| Oct 20, 2025 | 179.68 | 181.06 | 179.68 | 180.72 | 180.72 | -0.37% | 650 |
| Oct 17, 2025 | 178.46 | 181.84 | 176.78 | 181.40 | 181.40 | 0.99% | 439 |
| Oct 16, 2025 | 178.40 | 181.46 | 176.60 | 179.62 | 179.62 | 1.15% | 2,525 |
| Oct 15, 2025 | 177.96 | 179.20 | 177.58 | 177.58 | 177.58 | 0.31% | 238 |
| Oct 14, 2025 | 176.02 | 177.54 | 175.34 | 177.04 | 177.04 | -0.54% | 439 |
| Oct 13, 2025 | 176.06 | 178.00 | 176.00 | 178.00 | 178.00 | 1.14% | 206 |
| Oct 10, 2025 | 176.68 | 178.08 | 175.92 | 176.00 | 176.00 | -0.87% | 307 |
| Oct 9, 2025 | 176.36 | 178.40 | 175.86 | 177.54 | 177.54 | -1.20% | 730 |
| Oct 8, 2025 | 176.28 | 180.32 | 176.28 | 179.70 | 179.70 | -0.08% | 457 |
| Oct 7, 2025 | 180.96 | 182.74 | 179.50 | 179.84 | 179.84 | -0.85% | 482 |
| Oct 6, 2025 | 184.88 | 185.56 | 180.14 | 181.38 | 181.38 | -1.42% | 668 |
| Oct 3, 2025 | 179.98 | 186.38 | 179.58 | 184.00 | 184.00 | 1.56% | 327 |
| Oct 2, 2025 | 180.38 | 184.00 | 179.46 | 181.18 | 181.18 | 3.20% | 960 |
| Oct 1, 2025 | 167.32 | 175.64 | 167.32 | 175.56 | 175.56 | 7.71% | 1,109 |
| Sep 30, 2025 | 157.92 | 163.00 | 157.36 | 163.00 | 163.00 | 3.07% | 300 |
| Sep 29, 2025 | 157.52 | 159.14 | 156.98 | 158.14 | 158.14 | 1.05% | 3,187 |
| Sep 26, 2025 | 155.18 | 156.76 | 155.00 | 156.50 | 156.50 | 1.37% | 337 |
| Sep 25, 2025 | 157.56 | 157.56 | 154.38 | 154.38 | 154.11 | -3.05% | 310 |
| Sep 24, 2025 | 162.16 | 162.62 | 159.00 | 159.24 | 158.96 | -0.97% | 364 |
| Sep 23, 2025 | 162.58 | 162.58 | 160.80 | 160.80 | 160.51 | -1.25% | 393 |
| Sep 22, 2025 | 164.04 | 165.62 | 162.54 | 162.84 | 162.55 | -1.48% | 706 |
| Sep 19, 2025 | 166.10 | 166.64 | 164.66 | 165.28 | 164.99 | 0.22% | 196 |
| Sep 18, 2025 | 164.50 | 166.30 | 164.30 | 164.92 | 164.63 | 1.75% | 876 |
| Sep 17, 2025 | 161.00 | 163.22 | 160.46 | 162.08 | 161.79 | 0.97% | 434 |
| Sep 16, 2025 | 160.22 | 160.82 | 158.92 | 160.52 | 160.24 | 0.73% | 1,037 |
| Sep 15, 2025 | 162.00 | 162.82 | 159.36 | 159.36 | 159.08 | -1.65% | 758 |
| Sep 12, 2025 | 164.56 | 166.58 | 162.04 | 162.04 | 161.75 | -2.30% | 698 |
| Sep 11, 2025 | 164.86 | 166.36 | 164.12 | 165.86 | 165.57 | -0.46% | 821 |
| Sep 10, 2025 | 166.50 | 169.00 | 165.00 | 166.62 | 166.32 | 0.07% | 395 |
| Sep 9, 2025 | 169.58 | 169.58 | 166.12 | 166.50 | 166.20 | -1.00% | 289 |
| Sep 8, 2025 | 170.80 | 170.80 | 166.52 | 168.18 | 167.88 | -1.72% | 218 |
| Sep 5, 2025 | 172.18 | 172.48 | 170.00 | 171.12 | 170.82 | 1.41% | 150 |
| Sep 4, 2025 | 171.16 | 171.86 | 166.74 | 168.74 | 168.44 | -2.04% | 298 |
| Sep 3, 2025 | 172.52 | 174.52 | 172.26 | 172.26 | 171.95 | -0.15% | 616 |
| Sep 2, 2025 | 175.00 | 177.04 | 172.32 | 172.52 | 172.21 | -1.44% | 670 |
| Sep 1, 2025 | 176.24 | 176.62 | 174.14 | 175.04 | 174.73 | -0.32% | 685 |
| Aug 29, 2025 | 175.66 | 176.30 | 175.60 | 175.60 | 175.29 | 1.14% | 148 |
| Aug 28, 2025 | 177.46 | 177.48 | 173.24 | 173.62 | 173.31 | -1.49% | 360 |
| Aug 27, 2025 | 176.16 | 178.60 | 176.02 | 176.24 | 175.93 | -0.42% | 280 |
| Aug 26, 2025 | 181.10 | 183.76 | 176.60 | 176.98 | 176.67 | -1.14% | 1,123 |
| Aug 25, 2025 | 180.84 | 181.22 | 178.90 | 179.02 | 178.70 | -0.93% | 489 |
| Aug 22, 2025 | 175.04 | 180.70 | 175.04 | 180.70 | 180.38 | 1.16% | 14 |
| Aug 21, 2025 | 181.82 | 182.04 | 178.16 | 178.62 | 178.30 | -1.57% | 401 |
| Aug 20, 2025 | 181.92 | 183.22 | 181.46 | 181.46 | 181.14 | -0.44% | 249 |
| Aug 19, 2025 | 178.86 | 182.26 | 175.82 | 182.26 | 181.94 | 0.87% | 2,499 |
| Aug 18, 2025 | 179.32 | 181.70 | 179.32 | 180.68 | 180.36 | 0.40% | 717 |
| Aug 15, 2025 | 180.56 | 181.24 | 179.10 | 179.96 | 179.64 | 0.12% | 479 |
| Aug 14, 2025 | 179.58 | 179.82 | 178.14 | 179.74 | 179.42 | 1.13% | 420 |
| Aug 13, 2025 | 175.32 | 178.26 | 173.70 | 177.74 | 177.42 | 1.32% | 3,263 |
| Aug 12, 2025 | 171.20 | 175.42 | 171.20 | 175.42 | 175.11 | 1.67% | 538 |
| Aug 11, 2025 | 173.14 | 173.78 | 172.00 | 172.54 | 172.23 | 1.67% | 662 |
| Aug 8, 2025 | 171.02 | 172.32 | 169.70 | 169.70 | 169.40 | 0.11% | 116 |
| Aug 7, 2025 | 168.72 | 170.32 | 167.70 | 169.52 | 169.22 | -0.15% | 521 |
| Aug 6, 2025 | 171.28 | 171.28 | 169.74 | 169.78 | 169.48 | -1.46% | 181 |
| Aug 5, 2025 | 170.94 | 172.30 | 170.80 | 172.30 | 171.99 | 1.44% | 147 |
| Aug 4, 2025 | 169.34 | 171.34 | 168.00 | 169.86 | 169.56 | 1.20% | 288 |
| Aug 1, 2025 | 172.58 | 172.86 | 167.64 | 167.84 | 167.54 | -4.56% | 1,743 |
| Jul 31, 2025 | 180.96 | 180.96 | 175.68 | 175.86 | 175.55 | -1.83% | 778 |
| Jul 30, 2025 | 177.84 | 180.54 | 177.84 | 179.14 | 178.82 | 0.63% | 334 |
| Jul 29, 2025 | 175.52 | 179.80 | 175.18 | 178.02 | 177.70 | 1.30% | 453 |
| Jul 28, 2025 | 176.34 | 177.70 | 175.66 | 175.74 | 175.43 | 0.32% | 748 |
| Jul 25, 2025 | 174.08 | 175.18 | 172.38 | 175.18 | 174.87 | 1.51% | 568 |
| Jul 24, 2025 | 169.50 | 173.16 | 167.32 | 172.58 | 172.27 | 2.78% | 483 |
| Jul 23, 2025 | 163.52 | 169.56 | 162.02 | 167.92 | 167.62 | 4.61% | 2,628 |
| Jul 22, 2025 | 163.00 | 164.48 | 150.00 | 160.52 | 160.24 | -0.66% | 5,210 |
| Jul 21, 2025 | 163.42 | 164.98 | 161.26 | 161.58 | 161.29 | -1.54% | 208 |