Danaher Corporation - DAP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	193.56	194.6	194.6	195.12	192.44	353
December 03, 2025	195.58	196.62	196.62	196.84	194.72	384
December 02, 2025	193.92	195.86	195.86	195.86	193.78	58
December 01, 2025	194.46	194.74	194.74	194.98	194	171
November 28, 2025	196.5	196.46	196.46	196.84	196.16	182
November 27, 2025	197.2	198.36	198.36	198.36	195.34	303
November 26, 2025	199.56	198.14	198.14	200.75	197.42	460
November 25, 2025	196.68	200.1	200.1	200.1	196.48	250
November 24, 2025	197.44	196.58	196.58	198.04	194.96	790
November 21, 2025	192.42	196.1	196.1	196.1	192.42	127
November 20, 2025	192.92	193.48	193.48	195	192	680
November 19, 2025	193.96	191.88	191.88	195.26	191.88	680
November 18, 2025	188.76	192.04	192.04	192.04	187.98	423
November 17, 2025	190.16	191.86	191.86	191.86	188.14	688
November 14, 2025	189.78	189.64	189.64	191	187.5	424
November 13, 2025	189.08	194.12	194.12	194.12	187.46	107
November 12, 2025	186.14	188.06	188.06	188.06	186.14	13
November 11, 2025	182.3	184.96	184.96	184.96	182.3	402
November 10, 2025	181.24	181.32	181.32	181.32	180.7	129
November 07, 2025	183.62	181.22	181.22	183.62	179.86	311
November 06, 2025	184.6	181.84	181.84	184.6	181.84	94
November 05, 2025	185.36	183.56	183.56	186.8	183.56	337
November 04, 2025	184.34	186.9	186.9	187.22	182.62	755
November 03, 2025	186.64	184.84	184.84	188.08	184.7	1,036
October 31, 2025	184.9	186.78	186.78	187.96	184.26	802
October 30, 2025	184.64	187.28	187.28	187.8	184.64	166
October 29, 2025	185.28	186.98	186.98	186.98	183.98	127
October 28, 2025	188	187.7	187.7	188	187.7	59
October 27, 2025	192.62	189.6	189.6	193.94	189.6	68
October 24, 2025	191.84	192.26	192.26	192.78	191.16	623
October 23, 2025	189.08	190.86	190.86	191.12	189.08	481
October 22, 2025	190.72	188.68	188.68	192.42	187.74	795
October 21, 2025	178.58	193.48	193.48	197.34	174.2	4,661
October 20, 2025	179.68	180.72	180.72	181.06	179.68	650
October 17, 2025	178.46	181.4	181.4	181.84	176.78	439
October 16, 2025	178.4	179.62	179.62	181.46	176.6	2,525
October 15, 2025	177.96	177.58	177.58	179.2	177.58	238
October 14, 2025	176.02	177.04	177.04	177.54	175.34	439
October 13, 2025	176.06	178	178	178	176	206
October 10, 2025	176.68	176	176	178.08	175.92	307
October 09, 2025	176.36	177.54	177.54	178.4	175.86	730
October 08, 2025	176.28	179.7	179.7	180.32	176.28	457
October 07, 2025	180.96	179.84	179.84	182.74	179.5	482
October 06, 2025	184.88	181.38	181.38	185.56	180.14	668
October 03, 2025	179.98	184	184	186.38	179.58	327
October 02, 2025	180.38	181.18	181.18	184	179.46	960
October 01, 2025	167.32	175.56	175.56	175.64	167.32	1,109
September 30, 2025	157.92	163	163	163	157.36	300
September 29, 2025	157.52	158.14	158.14	159.14	156.98	3,187
September 26, 2025	155.18	156.5	156.5	156.76	155	337
September 25, 2025	157.56	154.38	154.11	157.56	154.38	310
September 24, 2025	162.16	159.24	158.96	162.62	159	364
September 23, 2025	162.58	160.8	160.51	162.58	160.8	393
September 22, 2025	164.04	162.84	162.55	165.62	162.54	706
September 19, 2025	166.1	165.28	164.99	166.64	164.66	196
September 18, 2025	164.5	164.92	164.63	166.3	164.3	876
September 17, 2025	161	162.08	161.79	163.22	160.46	434
September 16, 2025	160.22	160.52	160.52	160.82	158.92	1,037
September 15, 2025	162	159.36	159.36	162.82	159.36	758
September 12, 2025	164.56	162.04	162.04	166.58	162.04	698

Danaher Corporation (DAP.DE) XETRA