Danaher Corporation - 0R2B.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	228.75	227.24	227.26	230.13	224.38	3,321
December 03, 2025	228	229.94	229.94	229.94	227.88	5,959
December 02, 2025	225.47	226.82	226.82	227.79	225.47	657
December 01, 2025	225.6	224.55	224.55	227.19	224.03	777
November 28, 2025	228.46	227.06	227.06	228.95	227.06	2,477
November 27, 2025	226	226	226	226	226	6
November 26, 2025	231.82	227.68	227.77	232.84	227.6	1,039
November 25, 2025	227.14	229.73	229.73	232.24	226.71	1,209
November 24, 2025	228	226.43	226.46	228.34	223.39	1,062
November 21, 2025	222.84	223.41	223.41	228.09	222.75	460
November 20, 2025	221.54	223.17	223.17	224.83	221.51	1,234
November 19, 2025	225.45	222.24	222.24	226.2	220.75	816
November 18, 2025	219.07	224.7	225.23	226.16	217.86	1,098
November 17, 2025	219.49	222.13	222.13	224.16	218.35	552
November 14, 2025	219.61	221.97	221.97	223.22	217.48	55,261
November 13, 2025	217.33	223.82	223.82	226.54	217.33	1,763
November 12, 2025	216.01	219.6	219.6	219.74	215.15	598
November 11, 2025	211.5	215.34	215.34	216.44	210.6	2,355
November 10, 2025	208.87	209.83	210.34	210.99	207.71	1,456
November 07, 2025	210.06	208.97	208.97	210.14	208.32	311
November 06, 2025	211	210.75	210.75	212.38	209.93	245
November 05, 2025	211.15	212.37	212.37	213.52	209.38	677
November 04, 2025	212.11	213.25	213.25	215.66	211.33	1,728
November 03, 2025	215.07	214.55	214.55	215.07	211.25	3,863
October 31, 2025	213.79	216.41	216.41	217.6	213.79	1,136
October 30, 2025	214.3	215.1	215.1	217.05	213.12	4,512
October 29, 2025	216	215.03	215.03	218.48	214.31	215
October 28, 2025	220.09	216.63	216.63	221	216.63	2,506
October 27, 2025	222.34	220.54	220.54	223.22	219.43	1,026
October 24, 2025	222.9	222.67	222.67	224.87	222.5	3,129
October 23, 2025	217.32	221.04	221.04	223.79	217.32	673
October 22, 2025	219.68	218.7	218.7	224.23	216.15	1,484
October 21, 2025	204	223.32	223.32	226.97	203.45	14,625
October 20, 2025	210.49	210.36	210.36	211.53	208.45	3,576
October 17, 2025	209.97	209.53	210.67	212.69	206.9	824
October 16, 2025	208.55	211.54	211.54	211.9	206.93	487
October 15, 2025	206.46	205.31	205.31	209.11	205.06	427
October 14, 2025	205.39	207.18	207.18	207.18	202.37	2,462
October 13, 2025	202.54	205.9	205.9	210	202.54	845
October 10, 2025	204.91	203.95	203.95	206.3	202.83	3,183
October 09, 2025	204	205	205	207.04	203.65	419
October 08, 2025	207.42	206.51	206.51	209.52	205.54	1,551
October 07, 2025	212.99	209.55	209.55	213.61	209.15	269
October 06, 2025	215	212.99	212.99	215.56	211	789
October 03, 2025	211.7	214.84	214.84	219.35	210.21	1,953
October 02, 2025	212.5	211.18	211.18	216.05	210	2,278
October 01, 2025	196.4	209.09	209.09	209.66	196.4	5,360
September 30, 2025	186.35	196.19	196.19	196.19	185.62	7,031
September 29, 2025	185.8	184.53	184.53	185.85	183.5	579
September 26, 2025	181.55	183.64	183.64	183.77	181.55	546
September 25, 2025	187.13	180.36	180.04	187.13	180.36	3,210
September 24, 2025	190.58	187	186.67	190.58	186.06	1,094
September 23, 2025	189.37	188.89	188.56	190.31	188.89	1,813
September 22, 2025	193.6	190.94	190.6	193.65	190.82	1,980
September 19, 2025	196.17	193.19	192.85	196.33	193.19	5,824
September 18, 2025	195.35	194.46	194.11	195.86	193.9	1,418
September 17, 2025	190.04	195.35	195.35	196.22	190.04	672
September 16, 2025	190.7	190.04	190.32	190.7	188.25	80,913
September 15, 2025	190.44	188.71	188.71	191.7	187.18	1,124
September 12, 2025	195.1	191.02	191.02	195.1	188.88	815

Danaher Corporation (0R2B.L) LSE