Frankfurt - Delayed Quote
EUR
Thermo Fisher Scientific Inc. (TN8.F)
623.60
-0.20
(-0.03%)
At close: November 6 at 8:23:13 PM GMT+1
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 6, 2026
600.00
623.60
599.40
623.60
623.60
90
Nov 5, 2026
625.20
636.00
623.80
623.80
623.80
217
Nov 4, 2026
619.00
627.00
619.00
627.00
627.00
10
Nov 3, 2026
607.20
623.20
604.60
622.40
622.40
846
Nov 2, 2026
622.00
627.20
608.80
608.80
608.80
183
Oct 30, 2026
632.20
637.00
620.40
620.40
620.40
84
Oct 29, 2026
630.80
636.00
630.80
636.00
636.00
136
Oct 28, 2026
621.40
632.20
618.40
632.20
632.20
27
Oct 27, 2026
611.20
622.80
610.40
622.80
622.80
623
Oct 26, 2026
600.00
609.20
600.00
608.40
608.40
53
Oct 23, 2026
601.00
607.60
599.80
600.00
600.00
56
Oct 22, 2026
616.00
619.20
608.40
608.40
608.40
50
Oct 21, 2026
611.00
619.20
597.00
597.00
597.00
401
Oct 20, 2026
602.60
612.40
602.60
612.40
612.40
17
Oct 19, 2026
615.20
617.20
615.20
617.20
617.20
45
Oct 16, 2026
620.20
623.40
610.60
613.40
613.40
96
Oct 15, 2026
599.40
617.40
599.40
617.40
617.40
15
Oct 14, 2026
590.00
590.00
590.00
590.00
590.00
-
Oct 13, 2026
592.00
593.20
592.00
593.20
593.20
4
Oct 12, 2026
586.00
588.20
582.00
588.20
588.20
24
Oct 9, 2026
578.00
583.80
578.00
583.80
583.80
66
Oct 8, 2026
588.60
588.60
588.60
588.60
588.60
-
Oct 7, 2026
583.00
595.80
583.00
595.80
595.80
110
Oct 6, 2026
602.20
610.20
586.80
586.80
586.80
210
Oct 5, 2026
582.80
595.40
581.60
595.40
595.40
198
Oct 2, 2026
582.80
582.80
582.80
582.80
582.80
54
Oct 1, 2026
596.40
601.20
595.80
601.20
601.20
16
Sep 30, 2026
597.40
601.80
597.40
601.80
601.80
55
Sep 29, 2026
594.60
600.00
594.60
600.00
600.00
148
Sep 28, 2026
590.40
599.00
590.20
599.00
599.00
65
Sep 25, 2026
594.60
594.60
591.00
591.00
591.00
33
Sep 24, 2026
582.00
596.00
582.00
596.00
596.00
228
Sep 23, 2026
575.00
580.00
575.00
578.00
578.00
132
Sep 22, 2026
573.40
573.40
572.40
572.60
572.60
54
Sep 21, 2026
570.00
571.00
565.40
571.00
571.00
63
Sep 18, 2026
572.60
572.60
571.60
571.80
571.80
50
Sep 17, 2026
565.40
574.00
565.40
574.00
574.00
280
Sep 16, 2026
553.00
567.40
552.20
567.40
567.40
529
Sep 15, 2026
0.42177802
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
527.00
537.60
527.00
537.60
537.60
40
Sep 14, 2026
524.20
530.20
524.00
530.00
529.53
590
Sep 11, 2026
518.60
518.60
518.00
518.60
518.14
50
Sep 10, 2026
520.00
520.00
520.00
520.00
519.54
-
Sep 9, 2026
519.20
523.20
519.20
520.00
519.54
91
Sep 8, 2026
521.20
526.20
521.20
522.20
521.74
56
Sep 7, 2026
525.60
525.60
521.80
521.80
521.34
9
Sep 4, 2026
529.40
534.40
529.40
530.20
529.73
102
Sep 3, 2026
523.00
533.60
522.00
533.60
533.13
57
Sep 2, 2026
516.40
521.80
516.40
521.80
521.34
20
Sep 1, 2026
530.60
530.60
530.00
530.00
529.53
37
Aug 31, 2026
534.40
534.40
529.20
533.40
532.93
110
Aug 28, 2026
539.60
539.60
538.80
539.60
539.12
55
Aug 27, 2026
543.00
544.00
541.80
544.00
543.52
50
Aug 26, 2026
536.60
545.20
536.60
545.20
544.72
532
Aug 25, 2026
538.00
538.20
537.80
537.80
537.32
38
Aug 24, 2026
541.20
542.40
530.20
536.60
536.12
59
Aug 21, 2026
535.00
535.00
535.00
535.00
534.53
22
Aug 20, 2026
527.40
541.60
527.40
537.60
537.12
176
Aug 19, 2026
506.20
507.80
505.00
507.80
507.35
69
Aug 18, 2026
503.20
507.20
503.20
507.20
506.75
55
Aug 17, 2026
506.40
509.60
506.40
508.20
507.75
30
Aug 14, 2026
514.60
514.60
514.60
514.60
514.14
-
Aug 13, 2026
522.60
522.60
522.20
522.20
521.74
133
Aug 12, 2026
522.80
526.00
520.00
522.20
521.74
252
Aug 11, 2026
518.60
518.60
518.00
518.00
517.54
3
Aug 10, 2026
513.20
518.00
513.20
518.00
517.54
52
Aug 7, 2026
502.20
507.80
502.20
507.80
507.35
190
Aug 6, 2026
498.60
499.00
498.20
498.20
497.76
120
Aug 5, 2026
488.70
498.10
488.70
498.10
497.66
7
Aug 4, 2026
497.80
497.80
490.50
490.50
490.07
123
Aug 3, 2026
496.00
496.00
496.00
496.00
495.56
30
Jul 31, 2026
500.60
500.60
499.40
499.40
498.96
100
Jul 30, 2026
501.40
501.40
492.70
492.70
492.26
113
Jul 29, 2026
503.60
510.00
503.60
510.00
509.55
87
Jul 28, 2026
489.80
513.00
489.80
504.60
504.15
92
Jul 27, 2026
500.80
500.80
492.00
494.80
494.36
338
Jul 24, 2026
501.00
501.00
490.60
490.60
490.16
69
Jul 23, 2026
461.00
510.00
461.00
503.20
502.75
109
Jul 22, 2026
456.70
457.90
456.70
457.90
457.49
10
Jul 21, 2026
460.30
460.30
442.60
455.80
455.40
156
Jul 20, 2026
467.20
468.20
467.20
468.20
467.78
23
Jul 17, 2026
471.20
475.60
467.00
467.00
466.59
45
Jul 16, 2026
465.50
465.50
465.50
465.50
465.09
-
Jul 15, 2026
465.90
470.10
465.90
470.10
469.68
4
Jul 14, 2026
462.30
462.50
462.30
462.50
462.09
7
Jul 13, 2026
459.70
463.80
459.70
463.80
463.39
78
Jul 10, 2026
456.60
456.80
456.60
456.80
456.39
48
Jul 9, 2026
445.20
456.40
445.20
456.40
456.00
143
Jul 8, 2026
450.40
450.40
450.40
450.40
450.00
1
Jul 7, 2026
453.40
453.40
453.40
453.40
453.00
-
Jul 6, 2026
457.20
459.90
457.20
457.20
456.79
24
Jul 3, 2026
459.60
460.00
459.60
459.70
459.29
26
Jul 2, 2026
449.50
460.70
446.90
460.70
460.29
391
Jul 1, 2026
437.20
442.30
437.20
442.30
441.91
9
Jun 30, 2026
443.50
443.50
437.90
439.80
439.41
10
Jun 29, 2026
450.80
454.20
440.20
440.20
439.81
114
Jun 26, 2026
443.00
448.00
443.00
446.10
445.70
110
Jun 25, 2026
431.40
450.00
431.40
450.00
449.60
108
Jun 24, 2026
411.60
431.00
411.60
431.00
430.62
19
Jun 23, 2026
403.00
409.00
403.00
409.00
408.64
74
Jun 22, 2026
406.60
406.60
402.90
406.60
406.24
34
Jun 19, 2026
403.90
403.90
402.90
402.90
402.54
40
Jun 18, 2026
401.00
401.00
401.00
401.00
400.64
-
Jun 17, 2026
406.20
409.50
405.90
405.90
405.54
202
Jun 16, 2026
407.40
407.40
407.00
407.00
406.64
5
Jun 15, 2026
0.42177802
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
404.60
407.00
404.10
407.00
406.64
122
Jun 12, 2026
410.00
410.00
410.00
410.00
409.17
-
Jun 11, 2026
416.80
420.60
413.90
413.90
413.06
55
Jun 10, 2026
425.40
425.90
421.70
421.70
420.84
83
Jun 9, 2026
406.40
418.40
405.50
418.40
417.55
36
Jun 8, 2026
410.60
412.30
409.90
409.90
409.07
196
Jun 5, 2026
413.30
413.30
413.30
413.30
412.46
-
Jun 4, 2026
406.10
412.00
406.10
412.00
411.16
23
Jun 3, 2026
413.10
413.10
413.10
413.10
412.26
-
Jun 2, 2026
422.50
422.50
422.50
422.50
421.64
-
Jun 1, 2026
421.20
425.10
421.20
425.10
424.24
39
May 29, 2026
417.20
425.50
417.20
425.50
424.64
12
May 28, 2026
391.50
417.00
391.20
417.00
416.15
63
May 27, 2026
383.90
391.20
383.90
391.20
390.41
198
May 26, 2026
385.30
387.80
383.00
383.00
382.22
74
May 25, 2026
385.40
385.40
385.40
385.40
384.62
5
May 22, 2026
386.10
386.40
386.10
386.40
385.61
3
May 21, 2026
387.10
387.10
386.30
386.30
385.52
6
May 20, 2026
385.40
390.00
382.20
382.20
381.42
240
May 19, 2026
377.50
378.20
377.50
378.20
377.43
11
May 18, 2026
375.20
377.30
374.80
377.30
376.53
60
May 15, 2026
382.50
382.50
377.20
377.20
376.43
7
May 14, 2026
380.00
391.30
380.00
391.30
390.50
48
May 13, 2026
390.90
391.00
381.50
381.50
380.72
110
May 12, 2026
382.80
393.10
382.80
393.10
392.30
25
May 11, 2026
394.20
394.20
387.00
387.00
386.21
294
May 8, 2026
403.40
403.40
390.00
390.00
389.21
3
May 7, 2026
400.60
404.10
400.60
403.00
402.18
217
May 6, 2026
396.70
401.40
396.10
401.40
400.58
21
May 5, 2026
395.20
400.20
393.90
400.20
399.39
15
May 4, 2026
398.80
399.90
396.90
397.00
396.19
330
Apr 30, 2026
397.80
405.70
397.30
405.70
404.88
78
Apr 29, 2026
400.30
404.20
400.20
404.20
403.38
110
Apr 28, 2026
398.30
401.80
397.50
401.30
400.48
2,714
Apr 27, 2026
400.50
403.90
397.50
403.70
402.88
438
Apr 24, 2026
398.80
400.90
398.80
400.80
399.99
70
Apr 23, 2026
438.80
441.60
392.80
394.10
393.30
317
Apr 22, 2026
446.30
446.30
443.50
443.50
442.60
45
Apr 21, 2026
445.80
449.40
445.80
447.00
446.09
98
Apr 20, 2026
448.30
448.30
442.10
444.70
443.80
181
Apr 17, 2026
436.50
436.50
436.50
436.50
435.61
-
Apr 16, 2026
449.20
449.20
449.20
449.20
448.29
-
Apr 15, 2026
446.30
450.00
443.90
450.00
449.09
65
Apr 14, 2026
435.60
438.80
435.40
437.60
436.71
42
Apr 13, 2026
421.40
427.60
421.40
427.60
426.73
95
Apr 10, 2026
425.50
428.20
425.50
428.20
427.33
23
Apr 9, 2026
429.50
429.50
429.50
429.50
428.63
-
Apr 8, 2026
424.70
432.40
424.70
428.00
427.13
166
Apr 7, 2026
423.20
423.20
418.10
418.10
417.25
123
Apr 2, 2026
424.15
429.80
424.15
429.80
428.93
28
Apr 1, 2026
424.20
427.45
424.20
427.45
426.58
3
Mar 31, 2026
419.45
422.20
419.45
422.20
421.34
6
Mar 30, 2026
410.20
419.00
410.20
419.00
418.15
188
Mar 27, 2026
423.45
425.15
422.75
424.35
423.49
123
Mar 26, 2026
422.40
422.40
421.25
421.25
420.39
50
Mar 25, 2026
423.85
425.95
423.85
425.20
424.34
26
Mar 24, 2026
413.45
421.10
410.65
421.10
420.24
45
Mar 23, 2026
408.55
419.90
407.40
410.85
410.02
214
Mar 20, 2026
409.10
409.10
407.50
407.50
406.67
19
Mar 19, 2026
404.90
407.10
402.05
407.10
406.27
135
Mar 18, 2026
408.55
408.75
407.35
407.35
406.52
23
Mar 17, 2026
407.00
409.80
407.00
409.80
408.97
20
Mar 16, 2026
411.15
412.20
404.50
407.60
406.77
495
Mar 13, 2026
0.42177802
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
414.05
418.60
413.35
413.35
412.51
205
Mar 12, 2026
426.05
429.10
415.10
415.10
413.79
607
Mar 11, 2026
429.25
429.25
425.00
425.00
423.66
88
Mar 10, 2026
437.45
441.30
430.20
432.10
430.73
56
Mar 9, 2026
429.75
430.50
429.75
430.40
429.04
31
Mar 6, 2026
445.75
449.15
445.75
449.15
447.73
40
Mar 5, 2026
439.70
444.95
439.70
442.95
441.55
57
Mar 4, 2026
434.75
440.40
434.75
440.40
439.01
274
Mar 3, 2026
432.45
432.75
431.70
432.75
431.38
56
Mar 2, 2026
437.25
441.80
430.00
430.00
428.64
348
Feb 27, 2026
437.20
441.40
436.05
436.30
434.92
341
Feb 26, 2026
433.65
436.70
433.65
434.50
433.13
220
Feb 25, 2026
438.70
439.10
435.95
439.10
437.71
192
Feb 24, 2026
436.85
437.45
436.85
437.05
435.67
107
Feb 23, 2026
429.60
433.15
429.60
432.00
430.63
129
Feb 20, 2026
440.25
440.25
433.55
433.55
432.18
69
Feb 19, 2026
433.55
436.75
432.15
435.45
434.07
279
Feb 18, 2026
422.00
432.85
422.00
432.85
431.48
3
Feb 17, 2026
425.00
427.65
424.45
427.65
426.30
69
Feb 16, 2026
425.00
425.00
425.00
425.00
423.66
-
Feb 13, 2026
427.00
430.35
425.20
426.35
425.00
25
Feb 12, 2026
442.90
442.90
422.80
422.85
421.51
173
Feb 11, 2026
451.55
452.20
441.20
441.20
439.80
272
Feb 10, 2026
457.45
457.70
457.45
457.70
456.25
6
Feb 9, 2026
461.50
461.50
458.85
458.85
457.40
41
Feb 6, 2026
460.90
462.10
456.45
456.45
455.01
15
Feb 5, 2026
481.40
481.40
469.85
469.85
468.36
165
Feb 4, 2026
480.15
487.10
480.15
480.90
479.38
138
Feb 3, 2026
494.95
494.95
488.20
488.20
486.66
57
Feb 2, 2026
476.65
493.35
476.65
493.35
491.79
17
Jan 30, 2026
493.30
493.30
487.60
488.45
486.91
22
Jan 29, 2026
508.90
513.20
483.30
493.40
491.84
14
Jan 28, 2026
518.80
518.80
514.90
514.90
513.27
10
Jan 27, 2026
526.50
526.50
523.80
523.80
522.14
43
Jan 26, 2026
526.70
532.00
526.70
532.00
530.32
21
Jan 23, 2026
542.80
543.00
538.50
538.80
537.10
12
Jan 22, 2026
542.70
547.50
542.70
547.50
545.77
62
Jan 21, 2026
527.20
543.50
527.20
543.50
541.78
164
Jan 20, 2026
521.50
527.00
520.70
524.30
522.64
101
Jan 19, 2026
526.20
526.20
523.40
523.40
521.75
27
Jan 16, 2026
536.30
540.10
536.30
540.00
538.29
12
Jan 15, 2026
533.30
540.00
531.80
540.00
538.29
42
Jan 14, 2026
517.80
519.20
517.80
518.20
516.56
50
Jan 13, 2026
525.70
528.00
524.70
528.00
526.33
38
Jan 12, 2026
527.70
529.50
525.20
525.20
523.54
52
Jan 9, 2026
518.50
519.80
516.30
516.30
514.67
40
Jan 8, 2026
524.70
524.70
524.70
524.70
523.04
-
Jan 7, 2026
529.40
532.40
529.40
531.80
530.12
36
Jan 6, 2026
518.70
532.70
518.00
532.70
531.02
153
Jan 5, 2026
503.40
512.00
503.40
512.00
510.38
6
Jan 2, 2026
492.90
492.90
492.90
492.90
491.34
-
Dec 30, 2025
498.65
498.65
496.50
496.50
494.93
14
Dec 29, 2025
491.85
494.85
491.80
492.05
490.49
53
Dec 23, 2025
486.55
491.15
486.55
491.15
489.60
14
Dec 22, 2025
484.05
484.05
482.65
482.65
481.12
6
Dec 19, 2025
477.40
484.70
477.40
484.60
483.07
20
Dec 18, 2025
477.40
478.40
477.40
478.40
476.89
3
Dec 17, 2025
485.75
487.85
485.30
487.85
486.31
85
Dec 16, 2025
488.35
488.35
481.55
481.55
480.03
7
Dec 15, 2025
0.38588202
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
481.75
481.75
481.75
481.75
480.23
-
Dec 12, 2025
491.30
491.30
487.50
487.50
485.53
28
Dec 11, 2025
488.70
488.70
488.70
488.70
486.73
-
Dec 10, 2025
482.15
486.35
482.15
486.35
484.38
28
Dec 9, 2025
486.15
487.30
486.15
486.65
484.68
6
Dec 8, 2025
490.85
496.90
490.00
490.00
488.02
18
Dec 5, 2025
491.60
493.75
491.60
493.75
491.75
15
Dec 4, 2025
496.40
496.40
479.90
479.90
477.96
45
Dec 3, 2025
497.75
497.90
497.75
497.90
495.89
5
Dec 2, 2025
502.60
502.60
502.60
502.60
500.57
-
Dec 1, 2025
509.50
509.50
505.90
505.90
503.86
154
Nov 28, 2025
510.40
511.60
510.40
511.60
509.53
35
Nov 27, 2025
509.80
509.80
509.70
509.70
507.64
120
Nov 26, 2025
513.90
518.30
513.90
515.20
513.12
34
Nov 25, 2025
506.50
520.00
506.50
520.00
517.90
226
Nov 24, 2025
508.30
510.90
505.80
507.30
505.25
46
Nov 21, 2025
495.95
497.65
495.45
497.65
495.64
105
Nov 20, 2025
500.10
500.10
496.60
496.60
494.59
17
Nov 19, 2025
494.75
494.75
494.75
494.75
492.75
2
Nov 18, 2025
486.30
486.90
486.30
486.90
484.93
70
Nov 17, 2025
497.25
500.30
497.25
499.95
497.93
15
Nov 14, 2025
496.30
496.30
493.20
493.20
491.21
7
Nov 13, 2025
506.50
511.20
506.50
511.20
509.13
30
Nov 12, 2025
505.30
505.30
505.00
505.00
502.96
43
Nov 11, 2025
497.05
505.50
497.00
505.50
503.46
83
Nov 10, 2025
494.50
495.85
494.50
495.85
493.85
22
Nov 7, 2025
490.50
495.85
490.50
495.85
493.85
23
Nov 6, 2025
492.15
494.75
487.20
489.75
487.77
143
