XETRA - Delayed Quote
EUR
Danaher Corporation (DAP.DE)
209.10
+1.10
(+0.53%)
As of 2:10:23 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
208.50
209.10
206.50
207.20
207.20
173
Oct 30, 2026
212.40
213.60
208.00
208.00
208.00
799
Oct 29, 2026
212.20
214.50
210.40
212.30
212.30
812
Oct 28, 2026
207.60
213.60
207.00
210.10
210.10
675
Oct 27, 2026
207.30
209.20
207.30
207.80
207.80
1,110
Oct 26, 2026
206.50
208.40
206.50
207.50
207.50
487
Oct 23, 2026
206.00
206.30
202.10
202.80
202.80
111
Oct 22, 2026
208.60
210.30
206.00
208.80
208.80
260
Oct 21, 2026
198.70
207.90
188.80
207.90
207.90
1,743
Oct 20, 2026
199.85
202.20
198.75
200.10
200.10
1,294
Oct 19, 2026
204.00
205.70
200.90
200.90
200.90
251
Oct 16, 2026
205.90
208.00
203.40
204.60
204.60
168
Oct 15, 2026
202.90
204.10
202.40
204.10
204.10
213
Oct 14, 2026
199.30
204.30
199.15
201.10
201.10
738
Oct 13, 2026
199.15
199.30
197.00
199.30
199.30
154
Oct 12, 2026
195.90
197.25
195.90
197.20
197.20
131
Oct 9, 2026
194.35
195.65
192.20
195.55
195.55
474
Oct 8, 2026
195.35
195.40
189.25
189.65
189.65
813
Oct 7, 2026
192.90
196.25
192.90
195.80
195.80
257
Oct 6, 2026
197.30
201.30
192.35
192.35
192.35
137
Oct 5, 2026
191.10
194.15
189.05
194.10
194.10
684
Oct 2, 2026
189.75
191.95
188.15
191.35
191.35
674
Oct 1, 2026
197.50
197.50
193.80
193.80
193.80
347
Sep 30, 2026
0.35664
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
197.70
199.10
194.80
197.20
197.20
443
Sep 29, 2026
199.05
200.00
196.60
198.10
197.70
599
Sep 28, 2026
194.25
198.10
193.65
198.10
197.70
1,604
Sep 25, 2026
195.30
196.65
195.00
196.30
195.90
552
Sep 24, 2026
193.55
199.00
191.40
195.15
194.76
493
Sep 23, 2026
193.25
195.50
192.90
193.90
193.51
292
Sep 22, 2026
188.75
193.00
187.50
192.80
192.41
343
Sep 21, 2026
184.85
186.55
182.80
186.45
186.07
318
Sep 18, 2026
185.55
187.00
182.80
184.35
183.98
796
Sep 17, 2026
182.05
184.15
180.85
184.15
183.78
943
Sep 16, 2026
182.65
183.55
179.85
180.55
180.19
30
Sep 15, 2026
178.00
180.20
173.90
180.20
179.84
1,637
Sep 14, 2026
168.05
174.70
168.00
172.95
172.60
328
Sep 11, 2026
172.40
174.15
172.40
172.80
172.45
131
Sep 10, 2026
175.45
176.65
172.85
173.95
173.60
277
Sep 9, 2026
175.65
177.05
174.45
176.25
175.89
461
Sep 8, 2026
177.55
178.30
174.80
176.95
176.59
578
Sep 7, 2026
179.90
179.90
176.65
178.45
178.09
107
Sep 4, 2026
180.55
180.85
177.90
178.30
177.94
257
Sep 3, 2026
181.40
181.40
177.50
179.65
179.29
186
Sep 2, 2026
178.70
181.55
178.70
181.05
180.68
77
Sep 1, 2026
184.35
184.90
180.50
180.50
180.14
369
Aug 31, 2026
186.00
186.00
183.35
183.75
183.38
4,682
Aug 28, 2026
186.50
186.50
183.95
186.05
185.67
227
Aug 27, 2026
184.75
186.65
184.75
186.65
186.27
72
Aug 26, 2026
184.30
185.50
184.30
184.95
184.58
207
Aug 25, 2026
185.95
185.95
183.65
184.45
184.08
630
Aug 24, 2026
189.10
189.30
184.70
184.70
184.33
242
Aug 21, 2026
184.00
187.20
183.85
186.60
186.22
723
Aug 20, 2026
180.95
188.20
177.35
188.20
187.82
1,246
Aug 19, 2026
173.00
181.00
173.00
180.90
180.53
367
Aug 18, 2026
175.60
175.90
173.20
173.20
172.85
139
Aug 17, 2026
175.55
175.55
173.15
174.55
174.20
864
Aug 14, 2026
175.50
176.85
175.00
175.85
175.49
252
Aug 13, 2026
178.95
179.15
176.90
177.30
176.94
389
Aug 12, 2026
179.65
179.65
176.80
178.15
177.79
205
Aug 11, 2026
180.70
180.70
178.70
178.70
178.34
335
Aug 10, 2026
176.50
178.45
175.55
178.45
178.09
414
Aug 7, 2026
173.75
175.05
171.35
174.95
174.60
371
Aug 6, 2026
173.85
175.70
171.40
172.05
171.70
549
Aug 5, 2026
169.20
172.35
167.45
172.35
172.00
530
Aug 4, 2026
173.40
173.40
168.00
169.00
168.66
441
Aug 3, 2026
170.80
170.85
169.10
170.85
170.51
222
Jul 31, 2026
169.80
170.80
167.75
168.55
168.21
653
Jul 30, 2026
171.70
172.25
168.40
169.00
168.66
693
Jul 29, 2026
175.30
178.05
173.50
177.25
176.89
1,236
Jul 28, 2026
173.60
184.50
172.50
175.35
175.00
1,731
Jul 27, 2026
168.10
170.35
167.80
169.80
169.46
424
Jul 24, 2026
168.00
170.50
167.50
168.35
168.01
1,560
Jul 23, 2026
157.70
167.05
156.75
167.05
166.71
1,152
Jul 22, 2026
156.80
157.25
152.05
155.30
154.99
902
Jul 21, 2026
174.55
178.05
147.35
151.95
151.64
7,724
Jul 20, 2026
176.70
178.70
176.70
177.55
177.19
483
Jul 17, 2026
178.00
180.30
175.75
177.75
177.39
1,359
Jul 16, 2026
174.60
179.25
174.00
177.65
177.29
486
Jul 15, 2026
174.85
176.15
174.35
176.15
175.79
394
Jul 14, 2026
175.65
175.65
173.10
173.15
172.80
407
Jul 13, 2026
173.55
175.15
173.55
175.15
174.80
1,545
Jul 10, 2026
171.10
173.85
168.75
173.85
173.50
966
Jul 9, 2026
167.65
170.00
167.65
169.95
169.61
161
Jul 8, 2026
169.30
169.40
166.65
167.45
167.11
476
Jul 7, 2026
171.75
172.15
168.60
168.60
168.26
112
Jul 6, 2026
173.10
174.25
168.20
168.55
168.21
782
Jul 3, 2026
170.05
173.00
170.05
172.55
172.20
121
Jul 2, 2026
171.25
172.50
170.00
172.50
172.15
856
Jul 1, 2026
166.85
171.50
165.85
170.80
170.46
365
Jun 30, 2026
169.10
169.95
166.55
166.85
166.51
567
Jun 29, 2026
172.25
174.20
169.05
169.05
168.71
156
Jun 26, 2026
0.35664
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
168.35
170.80
168.35
170.05
169.71
517
Jun 25, 2026
165.20
173.50
165.20
171.10
170.36
550
Jun 24, 2026
155.80
166.35
155.80
166.35
165.63
366
Jun 23, 2026
157.00
158.55
154.00
156.55
155.87
531
Jun 22, 2026
153.00
155.50
153.00
154.75
154.08
1,524
Jun 19, 2026
154.65
155.90
154.50
155.80
155.12
315
Jun 18, 2026
156.70
156.70
153.00
154.95
154.28
1,754
Jun 17, 2026
157.50
157.50
154.85
156.45
155.77
282
Jun 16, 2026
156.75
157.70
155.90
156.95
156.27
509
Jun 15, 2026
156.95
156.95
154.65
155.90
155.22
352
Jun 12, 2026
156.60
157.35
156.00
156.90
156.22
542
Jun 11, 2026
158.40
160.05
156.90
156.90
156.22
2,809
Jun 10, 2026
162.30
163.00
160.15
160.60
159.90
1,084
Jun 9, 2026
159.00
162.70
158.80
161.95
161.25
206
Jun 8, 2026
158.50
161.55
158.50
160.45
159.75
1,349
Jun 5, 2026
159.95
162.25
159.00
160.45
159.75
1,780
Jun 4, 2026
153.70
161.15
153.70
161.15
160.45
387
Jun 3, 2026
151.30
152.45
149.95
152.35
151.69
712
Jun 2, 2026
154.00
155.00
151.45
151.75
151.09
894
Jun 1, 2026
157.45
157.45
154.80
155.45
154.77
815
May 29, 2026
154.40
157.35
154.35
157.35
156.67
526
May 28, 2026
149.00
153.50
148.90
153.40
152.73
643
May 27, 2026
149.55
151.55
148.25
148.25
147.60
505
May 26, 2026
148.75
148.85
147.05
147.85
147.21
671
May 25, 2026
148.45
150.35
148.45
148.85
148.20
258
May 22, 2026
150.00
150.10
148.60
148.60
147.95
906
May 21, 2026
146.65
148.70
145.30
148.70
148.05
397
May 20, 2026
143.55
145.00
142.50
144.20
143.57
916
May 19, 2026
140.70
146.90
140.50
145.55
144.92
708
May 18, 2026
138.85
141.00
138.20
141.00
140.39
1,074
May 15, 2026
141.80
141.90
139.90
140.10
139.49
1,063
May 14, 2026
142.80
144.30
142.80
143.35
142.73
212
May 13, 2026
141.60
141.70
139.80
140.65
140.04
1,442
May 12, 2026
142.25
143.20
140.65
142.65
142.03
588
May 11, 2026
146.45
146.45
140.50
141.40
140.78
1,862
May 8, 2026
150.15
150.15
145.80
146.25
145.61
578
May 7, 2026
149.90
149.90
148.25
148.40
147.75
279
May 6, 2026
148.40
149.90
147.05
149.00
148.35
719
May 5, 2026
150.00
151.35
149.10
149.75
149.10
614
May 4, 2026
150.75
150.95
147.90
147.90
147.26
1,316
Apr 30, 2026
152.70
153.45
151.35
153.10
152.43
515
Apr 29, 2026
153.40
155.20
151.60
152.75
152.09
2,049
Apr 28, 2026
154.55
156.30
151.90
152.00
151.34
933
Apr 27, 2026
150.30
153.95
150.30
153.95
153.28
661
Apr 24, 2026
152.55
153.10
151.00
151.15
150.49
1,722
Apr 23, 2026
157.30
157.30
149.85
150.35
149.70
1,740
Apr 22, 2026
166.40
166.40
159.70
159.70
159.00
608
Apr 21, 2026
168.50
170.10
163.70
163.70
162.99
1,789
Apr 20, 2026
164.25
165.20
164.10
164.30
163.58
485
Apr 17, 2026
163.75
166.10
163.75
166.10
165.38
168
Apr 16, 2026
169.90
169.90
165.00
165.00
164.28
610
Apr 15, 2026
169.70
169.70
168.25
168.85
168.12
131
Apr 14, 2026
166.10
169.65
165.35
169.65
168.91
822
Apr 13, 2026
162.50
163.50
161.35
163.30
162.59
863
Apr 10, 2026
164.35
166.10
162.85
162.85
162.14
453
Apr 9, 2026
166.25
168.30
164.05
164.70
163.98
57
Apr 8, 2026
168.30
168.30
165.10
167.95
167.22
713
Apr 7, 2026
164.85
166.65
163.35
163.45
162.74
389
Apr 2, 2026
164.90
166.12
164.52
166.12
165.40
147
Apr 1, 2026
166.28
166.28
165.00
165.16
164.44
214
Mar 31, 2026
160.32
163.04
160.32
162.98
162.27
184
Mar 30, 2026
158.32
161.88
158.32
161.24
160.54
531
Mar 27, 2026
0.35664
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
162.82
162.82
157.68
159.30
158.61
573
Mar 26, 2026
163.10
163.20
162.52
163.06
161.95
111
Mar 25, 2026
163.90
165.26
160.00
162.02
160.92
702
Mar 24, 2026
162.42
164.60
162.42
164.60
163.48
504
Mar 23, 2026
163.92
167.54
162.52
164.14
163.02
1,317
Mar 20, 2026
163.60
165.30
162.98
164.42
163.30
274
Mar 19, 2026
165.52
165.92
163.00
163.60
162.49
1,175
Mar 18, 2026
169.38
169.74
166.56
166.90
165.77
1,247
Mar 17, 2026
166.88
170.30
166.50
169.02
167.87
346
Mar 16, 2026
165.38
165.58
163.54
165.54
164.42
1,029
Mar 13, 2026
163.26
164.58
161.96
162.68
161.57
257
Mar 12, 2026
167.60
169.66
162.86
163.70
162.59
158
Mar 11, 2026
168.00
168.62
167.54
167.54
166.40
5,070
Mar 10, 2026
169.08
169.34
169.08
169.34
168.19
93
Mar 9, 2026
168.12
169.72
166.32
169.64
168.49
1,706
Mar 6, 2026
173.62
175.16
169.58
169.58
168.43
485
Mar 5, 2026
177.46
177.48
174.54
175.28
174.09
488
Mar 4, 2026
173.54
177.32
173.54
175.66
174.47
2,957
Mar 3, 2026
175.46
175.46
173.78
173.94
172.76
530
Mar 2, 2026
180.06
180.06
175.96
175.96
174.76
2,331
Feb 27, 2026
177.22
177.22
175.20
175.20
174.01
541
Feb 26, 2026
176.64
179.48
175.88
175.94
174.74
1,411
Feb 25, 2026
176.12
178.54
176.12
177.94
176.73
2,485
Feb 24, 2026
178.50
179.92
178.08
179.66
178.44
330
Feb 23, 2026
176.24
178.12
176.24
177.02
175.82
295
Feb 20, 2026
180.98
180.98
178.44
179.14
177.92
103
Feb 19, 2026
176.00
177.66
175.94
177.20
176.00
109
Feb 18, 2026
173.26
176.08
173.20
175.76
174.57
1,592
Feb 17, 2026
177.04
177.54
166.16
174.74
173.55
1,817
Feb 16, 2026
178.92
181.50
177.34
181.50
180.27
259
Feb 13, 2026
179.96
182.60
179.80
180.78
179.55
1,274
Feb 12, 2026
185.78
185.78
176.60
176.60
175.40
756
Feb 11, 2026
182.70
185.22
182.70
185.22
183.96
757
Feb 10, 2026
181.42
184.54
181.42
184.44
183.19
614
Feb 9, 2026
182.66
182.66
179.08
181.16
179.93
566
Feb 6, 2026
179.94
184.20
179.94
182.20
180.96
468
Feb 5, 2026
186.42
187.34
183.76
183.76
182.51
446
Feb 4, 2026
182.92
186.68
182.86
185.60
184.34
323
Feb 3, 2026
188.26
191.06
186.70
186.70
185.43
1,406
Feb 2, 2026
184.54
186.04
184.00
185.96
184.70
708
Jan 30, 2026
182.86
184.72
181.74
184.72
183.46
311
Jan 29, 2026
188.48
188.72
185.08
185.98
184.72
363
Jan 28, 2026
195.84
196.76
186.40
192.80
191.49
-
Jan 27, 2026
200.70
200.70
196.00
197.26
195.92
3,000
Jan 26, 2026
198.26
199.74
197.42
199.26
197.91
921
Jan 23, 2026
205.65
205.65
200.40
200.60
199.24
732
Jan 22, 2026
207.80
208.30
205.00
205.30
203.91
574
Jan 21, 2026
200.30
203.10
198.36
202.95
201.57
344
Jan 20, 2026
198.22
202.25
197.66
201.95
200.58
2,277
Jan 19, 2026
199.10
201.70
197.84
200.70
199.34
1,997
Jan 16, 2026
206.00
206.80
204.90
206.60
205.20
307
Jan 15, 2026
205.00
206.35
201.60
206.10
204.70
3,795
Jan 14, 2026
201.25
204.80
201.25
204.80
203.41
243
Jan 13, 2026
204.15
205.95
202.20
202.60
201.22
648
Jan 12, 2026
202.85
205.40
200.95
203.10
201.72
1,045
Jan 9, 2026
202.70
203.25
201.10
201.75
200.38
629
Jan 8, 2026
200.95
203.50
199.84
202.95
201.57
331
Jan 7, 2026
203.85
203.85
200.75
201.55
200.18
50
Jan 6, 2026
199.68
203.35
199.68
202.40
201.02
121
Jan 5, 2026
195.26
200.00
195.26
198.50
197.15
1,587
Jan 2, 2026
196.06
196.38
194.26
196.04
194.71
510
Dec 30, 2025
194.72
196.08
193.46
195.82
194.49
132
Dec 29, 2025
0.285312
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
193.02
196.38
193.02
195.18
193.85
1,271
Dec 23, 2025
194.84
196.18
192.76
195.56
193.91
887
Dec 22, 2025
189.00
193.10
189.00
192.90
191.28
1,067
Dec 19, 2025
192.00
192.74
191.22
192.62
191.00
296
Dec 18, 2025
190.64
193.40
189.72
192.00
190.38
699
Dec 17, 2025
190.60
193.16
190.60
191.72
190.11
564
Dec 16, 2025
194.14
194.14
190.52
191.46
189.85
312
Dec 15, 2025
192.44
193.62
191.00
192.72
191.10
825
Dec 12, 2025
198.00
198.08
195.90
195.90
194.25
187
Dec 11, 2025
196.62
197.22
195.40
197.06
195.40
446
Dec 10, 2025
190.54
193.68
190.54
193.12
191.49
602
Dec 9, 2025
193.20
196.12
192.58
192.58
190.96
365
Dec 8, 2025
193.86
194.46
193.86
193.98
192.35
215
Dec 5, 2025
195.00
196.02
195.00
196.02
194.37
123
Dec 4, 2025
193.56
195.12
192.44
194.60
192.96
353
Dec 3, 2025
195.58
196.84
194.72
196.62
194.96
384
Dec 2, 2025
193.92
195.86
193.78
195.86
194.21
58
Dec 1, 2025
194.46
194.98
194.00
194.74
193.10
171
Nov 28, 2025
196.50
196.84
196.16
196.46
194.81
182
Nov 27, 2025
197.20
198.36
195.34
198.36
196.69
303
Nov 26, 2025
199.56
200.75
197.42
198.14
196.47
460
Nov 25, 2025
196.68
200.10
196.48
200.10
198.42
250
Nov 24, 2025
197.44
198.04
194.96
196.58
194.92
790
Nov 21, 2025
192.42
196.10
192.42
196.10
194.45
127
Nov 20, 2025
192.92
195.00
192.00
193.48
191.85
680
Nov 19, 2025
193.96
195.26
191.88
191.88
190.26
680
Nov 18, 2025
188.76
192.04
187.98
192.04
190.42
423
Nov 17, 2025
190.16
191.86
188.14
191.86
190.24
688
Nov 14, 2025
189.78
191.00
187.50
189.64
188.04
424
Nov 13, 2025
189.08
194.12
187.46
194.12
192.49
107
Nov 12, 2025
186.14
188.06
186.14
188.06
186.48
13
Nov 11, 2025
182.30
184.96
182.30
184.96
183.40
402
Nov 10, 2025
181.24
181.32
180.70
181.32
179.79
129
Nov 7, 2025
183.62
183.62
179.86
181.22
179.69
311
Nov 6, 2025
184.60
184.60
181.84
181.84
180.31
94
Nov 5, 2025
185.36
186.80
183.56
183.56
182.01
337
Nov 4, 2025
184.34
187.22
182.62
186.90
185.33
755
Nov 3, 2025
186.64
188.08
184.70
184.84
183.28
1,036
