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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	164.86	165.86	165.86	166.36	164.12	821
September 10, 2025	166.5	166.62	166.62	169	165	395
September 09, 2025	169.58	166.5	166.5	169.58	166.12	289
September 08, 2025	170.8	168.18	168.18	170.8	166.52	218
September 05, 2025	172.18	171.12	171.12	172.48	170	150
September 04, 2025	171.16	168.74	168.74	171.86	166.74	298
September 03, 2025	172.52	172.26	172.26	174.52	172.26	616
September 02, 2025	175	172.52	172.52	177.04	172.32	670
September 01, 2025	176.24	175.04	175.04	176.62	174.14	685
August 29, 2025	175.66	175.6	175.6	176.3	175.6	148
August 28, 2025	177.46	173.62	173.62	177.48	173.24	360
August 27, 2025	176.16	176.24	176.24	178.6	176.02	280
August 26, 2025	181.1	176.98	176.98	183.76	176.6	1,123
August 25, 2025	180.84	179.02	179.02	181.22	178.9	489
August 22, 2025	175.04	180.7	180.7	180.7	175.04	14
August 21, 2025	181.82	178.62	178.62	182.04	178.16	401
August 20, 2025	181.92	181.46	181.46	183.22	181.46	249
August 19, 2025	178.86	182.26	182.26	182.26	175.82	2,499
August 18, 2025	179.32	180.68	180.68	181.7	179.32	717
August 15, 2025	180.56	179.96	179.96	181.24	179.1	479
August 14, 2025	179.58	179.74	179.74	179.82	178.14	420
August 13, 2025	175.32	177.74	177.74	178.26	173.7	3,263
August 12, 2025	171.2	175.42	175.42	175.42	171.2	538
August 11, 2025	173.14	172.54	172.54	173.78	172	662
August 08, 2025	171.02	169.7	169.7	172.32	169.7	116
August 07, 2025	168.72	169.52	169.52	170.32	167.7	521
August 06, 2025	171.28	169.78	169.78	171.28	169.74	181
August 05, 2025	170.94	172.3	172.3	172.3	170.8	147
August 04, 2025	169.34	169.86	169.86	171.34	168	288
August 01, 2025	172.58	167.84	167.84	172.86	167.64	1,743
July 31, 2025	180.96	175.86	175.86	180.96	175.68	778
July 30, 2025	177.84	179.14	179.14	180.54	177.84	334
July 29, 2025	175.52	178.02	178.02	179.8	175.18	453
July 28, 2025	176.34	175.74	175.74	177.7	175.66	748
July 25, 2025	174.08	175.18	175.18	175.18	172.38	568
July 24, 2025	169.5	172.58	172.58	173.16	167.32	483
July 23, 2025	163.52	167.92	167.92	169.56	162.02	2,628
July 22, 2025	163	160.52	160.52	164.48	150	5,210
July 21, 2025	163.42	161.58	161.58	164.98	161.26	208
July 18, 2025	167.42	164.1	164.1	168.24	164.1	269
July 17, 2025	167.3	167.12	167.12	167.76	166.66	192
July 16, 2025	164.94	163.68	163.68	167.18	163.68	713
July 15, 2025	170.36	168.88	168.88	170.36	168.12	610
July 14, 2025	172.58	169.88	169.88	175.78	169.12	1,058
July 11, 2025	175.26	175.6	175.6	176.36	174.92	263
July 10, 2025	170.9	176.96	176.96	176.96	170.62	291
July 09, 2025	169.6	169.28	169.28	172.12	169.06	245
July 08, 2025	169	172.38	172.38	174.18	169	2,558

Danaher Corporation (DAP.DE) XETRA