Danaher Corporation (VIE:DHRC)
Austria
· Delayed Price · Currency is EUR 194.58
-1.84 (-0.94%)
At close: Dec 4, 2025
Danaher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 195.62 | 196.12 | 194.20 | 196.12 | 196.12 | 0.79% | - |
| Dec 4, 2025 | 195.88 | 196.16 | 194.58 | 194.58 | 194.58 | -0.94% | - |
| Dec 3, 2025 | 195.98 | 196.42 | 195.36 | 196.42 | 196.42 | 0.38% | - |
| Dec 2, 2025 | 193.86 | 195.68 | 193.30 | 195.68 | 195.68 | 0.52% | - |
| Dec 1, 2025 | 194.06 | 194.72 | 193.94 | 194.66 | 194.66 | -0.85% | - |
| Nov 28, 2025 | 197.66 | 197.66 | 196.32 | 196.32 | 196.32 | -0.29% | - |
| Nov 27, 2025 | 197.24 | 197.52 | 196.90 | 196.90 | 196.90 | -0.65% | - |
| Nov 26, 2025 | 200.20 | 200.70 | 198.18 | 198.18 | 198.18 | -1.01% | - |
| Nov 25, 2025 | 197.00 | 200.20 | 196.20 | 200.20 | 200.20 | 1.95% | - |
| Nov 24, 2025 | 197.36 | 197.36 | 196.32 | 196.38 | 196.38 | 0.19% | - |
| Nov 21, 2025 | 193.06 | 196.00 | 192.56 | 196.00 | 196.00 | 1.33% | - |
| Nov 20, 2025 | 193.12 | 193.42 | 192.40 | 193.42 | 193.42 | 0.71% | - |
| Nov 19, 2025 | 194.70 | 194.98 | 192.06 | 192.06 | 192.06 | 0.11% | - |
| Nov 18, 2025 | 189.34 | 191.84 | 188.30 | 191.84 | 191.84 | -0.18% | - |
| Nov 17, 2025 | 189.96 | 192.18 | 188.94 | 192.18 | 192.18 | 1.20% | 47 |
| 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 | 165.51 | -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% | - |
| Jul 24, 2025 | 168.60 | 172.18 | 167.90 | 172.18 | 171.88 | 2.52% | - |
| Jul 23, 2025 | 162.42 | 170.82 | 162.42 | 167.94 | 167.65 | 4.49% | - |
| Jul 22, 2025 | 164.40 | 164.40 | 154.18 | 160.72 | 160.44 | -0.48% | 194 |
| Jul 21, 2025 | 163.58 | 164.46 | 161.50 | 161.50 | 161.22 | -1.81% | - |
| Jul 18, 2025 | 167.90 | 169.58 | 164.48 | 164.48 | 164.20 | -1.71% | 60 |