Danaher Corporation (LON:0R2B)
London
· Delayed Price · Currency is GBP · Price in USD 226.28
-0.96 (-0.42%)
Dec 5, 2025, 4:41 PM BST
Danaher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 226.94 | 228.42 | 225.93 | 227.30 | 227.30 | 0.02% | 27,426 |
| Dec 4, 2025 | 228.75 | 230.13 | 224.39 | 227.26 | 227.26 | -1.16% | 3,493 |
| Dec 3, 2025 | 226.90 | 229.94 | 224.69 | 229.94 | 229.94 | 1.37% | 3,395 |
| Dec 2, 2025 | 226.27 | 227.96 | 224.35 | 226.82 | 226.82 | 1.01% | 433 |
| Dec 1, 2025 | 225.81 | 227.69 | 224.04 | 224.55 | 224.55 | -1.03% | 777 |
| Nov 28, 2025 | 229.61 | 229.61 | 226.51 | 226.88 | 226.88 | 0.39% | 1,655 |
| Nov 27, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.74% | 3 |
| Nov 26, 2025 | 231.82 | 232.84 | 227.60 | 227.68 | 227.68 | -0.83% | 500 |
| Nov 25, 2025 | 227.42 | 232.24 | 224.81 | 229.58 | 229.58 | 1.39% | 643 |
| Nov 24, 2025 | 228.00 | 228.34 | 223.39 | 226.43 | 226.43 | 0.16% | 1,233 |
| Nov 21, 2025 | 222.41 | 228.09 | 221.13 | 226.07 | 226.07 | 1.30% | 468 |
| Nov 20, 2025 | 222.97 | 224.83 | 221.51 | 223.17 | 223.17 | 0.15% | 1,234 |
| Nov 19, 2025 | 225.01 | 226.87 | 220.75 | 222.84 | 222.84 | -0.83% | 647 |
| Nov 18, 2025 | 219.07 | 226.16 | 217.86 | 224.70 | 224.70 | 1.16% | 1,070 |
| Nov 17, 2025 | 219.49 | 224.16 | 218.35 | 222.13 | 222.13 | 0.07% | 552 |
| Nov 14, 2025 | 219.61 | 223.22 | 217.48 | 221.97 | 221.97 | -0.83% | 55,278 |
| Nov 13, 2025 | 217.33 | 226.54 | 217.33 | 223.83 | 223.83 | 1.92% | 1,763 |
| Nov 12, 2025 | 216.02 | 219.74 | 215.15 | 219.60 | 219.60 | 1.98% | 614 |
| Nov 11, 2025 | 211.50 | 216.44 | 210.60 | 215.34 | 215.34 | 2.62% | 2,355 |
| Nov 10, 2025 | 208.87 | 210.99 | 207.71 | 209.84 | 209.84 | 0.42% | 502 |
| Nov 7, 2025 | 207.00 | 210.41 | 207.00 | 208.97 | 208.97 | -0.90% | 311 |
| Nov 6, 2025 | 213.00 | 213.00 | 209.56 | 210.87 | 210.87 | -0.22% | 245 |
| Nov 5, 2025 | 213.00 | 213.56 | 209.38 | 211.33 | 211.33 | -1.00% | 422 |
| Nov 4, 2025 | 213.80 | 215.66 | 211.33 | 213.46 | 213.46 | -0.51% | 1,728 |
| Nov 3, 2025 | 215.07 | 215.07 | 211.25 | 214.55 | 214.55 | -0.86% | 3,863 |
| Oct 31, 2025 | 213.79 | 217.60 | 213.00 | 216.41 | 216.41 | 0.61% | 1,136 |
| Oct 30, 2025 | 214.30 | 217.24 | 213.12 | 215.10 | 215.10 | 0.03% | 4,227 |
| Oct 29, 2025 | 216.00 | 218.55 | 214.31 | 215.03 | 215.03 | -0.74% | 207 |
| Oct 28, 2025 | 220.84 | 221.17 | 216.63 | 216.63 | 216.63 | -1.78% | 1,526 |
| Oct 27, 2025 | 223.02 | 224.07 | 219.43 | 220.54 | 220.54 | -1.20% | 969 |
| Oct 24, 2025 | 222.90 | 224.87 | 222.50 | 223.22 | 223.22 | 0.58% | 3,129 |
| Oct 23, 2025 | 217.32 | 223.80 | 217.32 | 221.94 | 221.94 | 1.42% | 673 |
| Oct 22, 2025 | 219.68 | 224.23 | 215.95 | 218.84 | 218.84 | -1.94% | 1,484 |
| Oct 21, 2025 | 204.00 | 234.44 | 203.45 | 223.18 | 223.18 | 6.10% | 14,625 |
| Oct 20, 2025 | 210.49 | 211.53 | 208.45 | 210.36 | 210.36 | 0.40% | 3,600 |
| Oct 17, 2025 | 209.97 | 212.69 | 206.90 | 209.53 | 209.53 | -0.95% | 487 |
| Oct 16, 2025 | 208.55 | 211.90 | 206.93 | 211.54 | 211.54 | 3.03% | 467 |
| Oct 15, 2025 | 206.46 | 209.39 | 205.06 | 205.31 | 205.31 | -0.90% | 211 |
| Oct 14, 2025 | 202.57 | 207.18 | 202.37 | 207.18 | 207.18 | 0.87% | 1,514 |
| Oct 13, 2025 | 202.54 | 210.00 | 202.54 | 205.39 | 205.39 | 1.12% | 845 |
| Oct 10, 2025 | 204.91 | 206.30 | 202.83 | 203.11 | 203.11 | -0.92% | 3,261 |
| Oct 9, 2025 | 204.00 | 207.09 | 203.65 | 205.00 | 205.00 | -0.79% | 419 |
| Oct 8, 2025 | 208.70 | 209.52 | 205.54 | 206.64 | 206.64 | -1.39% | 1,551 |
| Oct 7, 2025 | 211.64 | 213.61 | 209.15 | 209.55 | 209.55 | -1.61% | 317 |
| Oct 6, 2025 | 215.20 | 218.00 | 210.78 | 212.99 | 212.99 | -0.86% | 789 |
| Oct 3, 2025 | 211.70 | 219.76 | 210.21 | 214.84 | 214.84 | 1.73% | 1,953 |
| Oct 2, 2025 | 212.41 | 216.05 | 210.00 | 211.18 | 211.18 | 1.00% | 2,278 |
| Oct 1, 2025 | 196.40 | 209.67 | 196.40 | 209.09 | 209.09 | 6.57% | 5,360 |
| Sep 30, 2025 | 186.22 | 196.19 | 185.62 | 196.19 | 196.19 | 5.28% | 6,564 |
| Sep 29, 2025 | 185.80 | 186.35 | 183.50 | 186.35 | 186.35 | 1.48% | 579 |
| Sep 26, 2025 | 181.55 | 183.77 | 181.40 | 183.64 | 183.64 | 1.75% | 546 |
| Sep 25, 2025 | 185.08 | 185.08 | 180.36 | 180.49 | 180.17 | -2.99% | 3,051 |
| Sep 24, 2025 | 190.58 | 190.58 | 186.06 | 186.06 | 185.73 | -1.50% | 1,043 |
| Sep 23, 2025 | 189.37 | 190.60 | 188.89 | 188.89 | 188.56 | -1.09% | 1,813 |
| Sep 22, 2025 | 193.60 | 193.65 | 190.76 | 190.98 | 190.64 | -1.14% | 1,980 |
| Sep 19, 2025 | 196.17 | 196.33 | 193.19 | 193.19 | 192.85 | -0.65% | 1,347 |
| Sep 18, 2025 | 195.00 | 195.94 | 193.90 | 194.46 | 194.11 | -0.46% | 1,418 |
| Sep 17, 2025 | 191.21 | 196.22 | 191.05 | 195.35 | 195.00 | 2.51% | 895 |
| Sep 16, 2025 | 190.70 | 190.70 | 188.25 | 190.57 | 190.23 | 0.98% | 81,394 |
| Sep 15, 2025 | 190.44 | 191.75 | 187.18 | 188.71 | 188.38 | -1.21% | 1,101 |
| Sep 12, 2025 | 195.10 | 195.10 | 188.88 | 191.02 | 190.68 | -2.65% | 815 |
| Sep 11, 2025 | 193.20 | 196.22 | 193.20 | 196.22 | 195.87 | 0.97% | 8,639 |
| Sep 10, 2025 | 197.39 | 197.39 | 193.01 | 194.33 | 193.99 | 0.05% | 7,414 |
| Sep 9, 2025 | 197.00 | 198.93 | 194.23 | 194.23 | 193.89 | -1.27% | 249 |
| Sep 8, 2025 | 199.50 | 199.50 | 194.80 | 196.73 | 196.38 | -1.92% | 1,411 |
| Sep 5, 2025 | 198.68 | 203.68 | 198.68 | 200.58 | 200.22 | 1.77% | 1,265 |
| Sep 4, 2025 | 198.24 | 199.00 | 193.20 | 197.10 | 196.75 | -1.77% | 1,187 |
| Sep 3, 2025 | 204.01 | 204.01 | 200.50 | 200.65 | 200.29 | -1.20% | 2,169 |
| Sep 2, 2025 | 205.44 | 205.71 | 200.70 | 203.08 | 202.72 | -1.48% | 6,304 |
| Aug 29, 2025 | 206.81 | 207.05 | 204.76 | 206.14 | 205.77 | 1.61% | 1,754 |
| Aug 28, 2025 | 204.35 | 205.04 | 202.16 | 202.87 | 202.51 | -1.01% | 1,267 |
| Aug 27, 2025 | 205.64 | 207.06 | 203.89 | 204.95 | 204.59 | -0.91% | 494 |
| Aug 26, 2025 | 207.44 | 208.19 | 205.68 | 206.82 | 206.46 | -0.59% | 753 |
| Aug 25, 2025 | 212.19 | 212.19 | 208.05 | 208.05 | 207.68 | -1.61% | 1,020 |
| Aug 22, 2025 | 206.70 | 212.26 | 205.45 | 211.46 | 211.09 | 1.99% | 1,192 |
| Aug 21, 2025 | 210.32 | 210.62 | 206.73 | 207.33 | 206.96 | -2.08% | 698 |
| Aug 20, 2025 | 212.52 | 213.69 | 210.99 | 211.74 | 211.36 | -0.16% | 546 |
| Aug 19, 2025 | 209.98 | 212.96 | 208.89 | 212.08 | 211.70 | 0.50% | 618 |
| Aug 18, 2025 | 210.82 | 211.82 | 210.20 | 211.02 | 210.65 | -0.18% | 2,747 |
| Aug 15, 2025 | 211.22 | 212.72 | 210.00 | 211.41 | 211.03 | 1.20% | 88 |
| Aug 14, 2025 | 208.00 | 210.28 | 207.41 | 208.90 | 208.53 | 0.72% | 2,279 |
| Aug 13, 2025 | 207.02 | 208.87 | 206.22 | 207.40 | 207.03 | 1.09% | 2,524 |
| Aug 12, 2025 | 201.09 | 205.19 | 199.81 | 205.17 | 204.81 | 2.63% | 334 |
| Aug 11, 2025 | 200.57 | 201.89 | 199.65 | 199.92 | 199.56 | 0.55% | 510 |
| Aug 8, 2025 | 200.53 | 200.53 | 197.27 | 198.82 | 198.47 | 0.17% | 325 |
| Aug 7, 2025 | 197.70 | 198.63 | 196.02 | 198.49 | 198.14 | 1.50% | 158 |
| Aug 6, 2025 | 200.00 | 200.00 | 194.80 | 195.56 | 195.21 | -1.89% | 373 |
| Aug 5, 2025 | 197.38 | 199.99 | 196.73 | 199.32 | 198.97 | 1.20% | 594 |
| Aug 4, 2025 | 196.00 | 197.31 | 194.01 | 196.96 | 196.61 | 1.00% | 1,192 |
| Aug 1, 2025 | 195.00 | 196.13 | 192.48 | 195.00 | 194.66 | -2.18% | 744 |
| Jul 31, 2025 | 201.30 | 203.51 | 199.24 | 199.35 | 199.00 | -3.35% | 1,145 |
| Jul 30, 2025 | 206.69 | 207.00 | 204.80 | 206.27 | 205.90 | 0.31% | 7,609 |
| Jul 29, 2025 | 204.50 | 207.30 | 202.34 | 205.63 | 205.26 | 0.47% | 572 |
| Jul 28, 2025 | 206.00 | 206.00 | 203.60 | 204.66 | 204.30 | -0.79% | 2,087 |
| Jul 25, 2025 | 203.98 | 206.29 | 202.60 | 206.29 | 205.92 | 0.90% | 547 |
| Jul 24, 2025 | 198.38 | 204.44 | 198.01 | 204.44 | 204.08 | 2.86% | 496 |
| Jul 23, 2025 | 196.00 | 201.07 | 195.63 | 198.76 | 198.40 | 5.95% | 4,347 |
| Jul 22, 2025 | 192.00 | 196.21 | 180.50 | 187.60 | 187.27 | -1.20% | 7,151 |
| Jul 21, 2025 | 191.74 | 191.74 | 187.82 | 189.87 | 189.53 | 0.12% | 444 |
| Jul 18, 2025 | 195.66 | 197.00 | 189.50 | 189.64 | 189.31 | -2.53% | 1,116 |