Danaher Corporation (DHRC) Price History
Daily open, high, low, close and volume for Danaher Corporation (DHRC) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €193.95 | €195.70 | €193.15 | €195.70 | 51 |
| 2026-10-08 | €195.65 | €195.75 | €190.00 | €190.00 | 0 |
| 2026-10-07 | €192.35 | €196.10 | €192.35 | €196.10 | 102 |
| 2026-10-06 | €196.60 | €199.55 | €192.50 | €192.50 | 51 |
| 2026-10-05 | €191.85 | €194.20 | €190.80 | €194.20 | 0 |
| 2026-10-02 | €188.35 | €191.50 | €188.35 | €191.50 | 51 |
| 2026-10-01 | €196.20 | €196.20 | €194.05 | €194.05 | 51 |
| 2026-09-30 | €198.35 | €198.80 | €197.15 | €197.15 | 0 |
| 2026-09-29 | €198.50 | €198.50 | €198.50 | €198.50 | 0 |
| 2026-09-28 | €195.15 | €198.50 | €195.15 | €198.50 | 120 |
| 2026-09-25 | €195.40 | €196.25 | €195.40 | €196.25 | 0 |
| 2026-09-24 | €193.55 | €195.20 | €193.00 | €195.20 | 109 |
| 2026-09-23 | €192.75 | €194.00 | €192.75 | €193.95 | 0 |
| 2026-09-22 | €188.50 | €192.70 | €187.45 | €192.70 | 0 |
| 2026-09-21 | €185.30 | €186.60 | €183.90 | €186.60 | 120 |
| 2026-09-18 | €185.05 | €185.05 | €184.00 | €184.10 | 0 |
| 2026-09-17 | €182.40 | €184.20 | €181.00 | €184.20 | 249 |
| 2026-09-16 | €181.50 | €182.90 | €180.55 | €180.55 | 60 |
| 2026-09-15 | €177.15 | €180.10 | €174.00 | €180.10 | 178 |
| 2026-09-14 | €172.90 | €175.40 | €172.05 | €173.00 | 14 |
| 2026-09-11 | €173.50 | €173.80 | €172.60 | €172.60 | 60 |
| 2026-09-10 | €176.45 | €176.45 | €173.60 | €174.00 | 60 |
| 2026-09-09 | €176.55 | €177.00 | €174.85 | €176.15 | 120 |
| 2026-09-08 | €176.75 | €177.40 | €175.45 | €176.90 | 148 |
| 2026-09-07 | €178.80 | €178.80 | €177.10 | €177.10 | 0 |
| 2026-09-04 | €180.60 | €180.60 | €178.50 | €178.50 | 60 |
| 2026-09-03 | €180.75 | €182.45 | €179.85 | €180.20 | 60 |
| 2026-09-02 | €179.35 | €182.10 | €178.70 | €180.90 | 120 |
| 2026-09-01 | €183.85 | €184.35 | €180.65 | €180.65 | 60 |
| 2026-08-31 | €185.50 | €185.50 | €183.35 | €183.60 | 172 |
| 2026-08-28 | €185.65 | €186.20 | €184.10 | €186.20 | 0 |
| 2026-08-27 | €184.50 | €187.05 | €183.85 | €187.05 | 0 |
| 2026-08-26 | €185.50 | €185.50 | €183.60 | €185.35 | 0 |
| 2026-08-25 | €185.10 | €185.10 | €182.75 | €184.75 | 36 |
| 2026-08-24 | €188.50 | €188.70 | €185.15 | €185.15 | 120 |
| 2026-08-21 | €185.10 | €186.75 | €183.80 | €186.75 | 300 |
| 2026-08-20 | €180.20 | €181.05 | €179.40 | €179.80 | 130 |
| 2026-08-19 | €172.50 | €174.20 | €172.10 | €174.20 | 6 |
| 2026-08-18 | €174.95 | €176.05 | €173.40 | €173.40 | 18 |
| 2026-08-17 | €175.10 | €175.10 | €173.05 | €174.70 | 120 |
| 2026-08-14 | €177.25 | €177.25 | €175.05 | €176.15 | 60 |
| 2026-08-13 | €178.55 | €178.95 | €176.85 | €177.15 | 60 |
| 2026-08-12 | €179.80 | €179.80 | €176.85 | €178.45 | 180 |
| 2026-08-11 | €180.45 | €181.40 | €178.80 | €178.80 | 0 |
| 2026-08-10 | €177.00 | €179.05 | €175.95 | €178.60 | 120 |
| 2026-08-07 | €173.25 | €175.05 | €172.15 | €175.05 | 61 |
| 2026-08-06 | €173.15 | €173.30 | €171.10 | €171.80 | 60 |
| 2026-08-05 | €169.35 | €172.30 | €168.80 | €172.30 | 240 |
| 2026-08-04 | €172.95 | €172.95 | €168.50 | €168.95 | 60 |
| 2026-08-03 | €170.25 | €171.85 | €169.55 | €170.85 | 161 |
| 2026-07-31 | €170.20 | €171.45 | €168.45 | €168.45 | 172 |
| 2026-07-30 | €171.35 | €171.35 | €168.85 | €168.85 | 100 |
| 2026-07-29 | €175.05 | €177.45 | €174.00 | €177.45 | 85 |
| 2026-07-28 | €173.05 | €180.80 | €173.05 | €175.65 | 61 |
| 2026-07-27 | €168.95 | €170.00 | €167.65 | €169.65 | 60 |
| 2026-07-24 | €169.00 | €169.25 | €168.10 | €168.65 | 120 |
| 2026-07-23 | €156.60 | €162.55 | €156.60 | €162.55 | 251 |
| 2026-07-22 | €156.80 | €157.30 | €151.85 | €155.35 | 300 |
| 2026-07-21 | €176.20 | €176.90 | €146.20 | €146.20 | 180 |
| 2026-07-20 | €177.25 | €177.65 | €176.65 | €177.30 | 0 |
| 2026-07-17 | €177.75 | €178.90 | €176.65 | €177.95 | 89 |
| 2026-07-16 | €175.45 | €177.85 | €175.45 | €177.85 | 0 |
| 2026-07-15 | €173.90 | €176.05 | €173.90 | €176.05 | 0 |
| 2026-07-14 | €175.15 | €177.05 | €173.25 | €173.25 | 0 |
| 2026-07-13 | €174.25 | €175.10 | €173.80 | €175.10 | 11 |
| 2026-07-10 | €170.90 | €174.70 | €170.25 | €173.75 | 234 |
| 2026-07-09 | €167.05 | €169.60 | €166.90 | €169.60 | 0 |
| 2026-07-08 | €169.60 | €169.60 | €167.35 | €167.35 | 0 |
| 2026-07-07 | €170.55 | €172.65 | €168.55 | €168.55 | 2 |
| 2026-07-06 | €174.05 | €174.05 | €166.95 | €168.55 | 300 |
| 2026-07-03 | €173.45 | €173.90 | €173.25 | €173.90 | 0 |
| 2026-07-02 | €169.65 | €173.05 | €169.65 | €173.05 | 0 |
| 2026-07-01 | €166.55 | €170.65 | €166.55 | €170.65 | 0 |
| 2026-06-30 | €168.55 | €169.80 | €166.75 | €166.75 | 0 |
| 2026-06-29 | €172.70 | €172.80 | €169.15 | €169.15 | 0 |
| 2026-06-26 | €169.50 | €171.00 | €169.45 | €169.45 | 6 |
| 2026-06-25 | €165.65 | €165.65 | €165.65 | €165.65 | 0 |
| 2026-06-24 | €156.30 | €165.65 | €156.30 | €165.65 | 0 |
| 2026-06-23 | €155.75 | €158.35 | €154.55 | €156.50 | 0 |
| 2026-06-22 | €153.55 | €154.05 | €153.55 | €153.90 | 0 |
| 2026-06-19 | €154.60 | €154.65 | €154.05 | €154.65 | 0 |
| 2026-06-18 | €155.20 | €155.70 | €153.50 | €154.85 | 0 |
| 2026-06-17 | €156.90 | €156.90 | €155.40 | €156.45 | 0 |
| 2026-06-16 | €156.15 | €156.80 | €155.95 | €156.80 | 0 |
| 2026-06-15 | €156.55 | €156.55 | €155.60 | €155.80 | 0 |
| 2026-06-12 | €156.65 | €158.00 | €156.65 | €157.00 | 0 |
| 2026-06-11 | €160.00 | €160.05 | €156.95 | €156.95 | 0 |
| 2026-06-10 | €163.05 | €163.05 | €161.05 | €161.05 | 0 |
| 2026-06-09 | €159.55 | €161.80 | €158.30 | €161.80 | 0 |
| 2026-06-08 | €160.15 | €161.45 | €159.80 | €160.60 | 0 |
| 2026-06-05 | €159.05 | €162.50 | €159.05 | €160.60 | 0 |
| 2026-06-04 | €154.25 | €161.05 | €154.25 | €161.05 | 0 |
| 2026-06-03 | €151.60 | €152.20 | €151.25 | €152.20 | 0 |
| 2026-06-02 | €153.90 | €154.35 | €151.85 | €151.85 | 0 |
| 2026-06-01 | €156.75 | €157.20 | €155.50 | €155.65 | 0 |
| 2026-05-29 | €155.10 | €157.20 | €154.75 | €157.20 | 0 |
| 2026-05-28 | €149.75 | €153.20 | €149.05 | €153.20 | 0 |
| 2026-05-27 | €148.50 | €149.20 | €148.35 | €148.35 | 0 |
| 2026-05-26 | €149.30 | €149.30 | €147.35 | €147.75 | 0 |
| 2026-05-25 | €149.15 | €149.20 | €148.80 | €149.00 | 0 |
| 2026-05-22 | €149.40 | €149.65 | €148.85 | €148.85 | 0 |
| 2026-05-21 | €146.95 | €148.55 | €146.95 | €148.55 | 0 |
| 2026-05-20 | €144.60 | €144.85 | €144.40 | €144.40 | 0 |
| 2026-05-19 | €140.75 | €145.60 | €140.75 | €145.60 | 0 |
| 2026-05-18 | €138.90 | €140.75 | €138.30 | €140.75 | 0 |
| 2026-05-15 | €141.65 | €142.35 | €140.10 | €140.10 | 0 |
| 2026-05-14 | €141.90 | €143.15 | €141.90 | €143.15 | 0 |
| 2026-05-13 | €141.90 | €141.90 | €140.80 | €140.80 | 0 |
| 2026-05-12 | €141.05 | €143.05 | €141.05 | €143.05 | 0 |
| 2026-05-11 | €146.10 | €146.10 | €141.30 | €141.30 | 0 |
| 2026-05-08 | €150.35 | €150.35 | €146.50 | €146.50 | 0 |
| 2026-05-07 | €149.20 | €149.50 | €148.35 | €148.35 | 0 |
| 2026-05-06 | €148.75 | €150.10 | €148.75 | €149.15 | 0 |
| 2026-05-05 | €149.30 | €150.00 | €148.80 | €149.75 | 0 |
| 2026-05-04 | €150.40 | €150.40 | €147.95 | €147.95 | 0 |
| 2026-04-30 | €152.70 | €153.30 | €152.10 | €153.05 | 0 |
| 2026-04-29 | €153.10 | €153.40 | €152.20 | €152.65 | 0 |
| 2026-04-28 | €154.60 | €155.45 | €151.90 | €151.90 | 0 |
| 2026-04-27 | €151.35 | €154.05 | €151.10 | €154.05 | 0 |
| 2026-04-24 | €153.20 | €153.20 | €151.00 | €151.00 | 0 |
| 2026-04-23 | €156.80 | €156.80 | €149.85 | €149.85 | 0 |
| 2026-04-22 | €166.15 | €166.15 | €160.25 | €160.25 | 0 |
| 2026-04-21 | €167.35 | €169.25 | €163.65 | €164.30 | 62 |
| 2026-04-20 | €164.50 | €164.60 | €164.10 | €164.35 | 0 |
| 2026-04-17 | €164.55 | €166.05 | €164.50 | €166.05 | 0 |
| 2026-04-16 | €168.15 | €168.25 | €165.35 | €165.35 | 0 |
| 2026-04-15 | €168.50 | €168.95 | €168.35 | €168.60 | 0 |
| 2026-04-14 | €166.40 | €169.65 | €165.75 | €169.65 | 0 |
| 2026-04-13 | €161.75 | €163.35 | €160.85 | €163.35 | 0 |
| 2026-04-10 | €164.80 | €164.85 | €163.00 | €163.00 | 0 |
| 2026-04-09 | €167.70 | €167.70 | €164.40 | €164.40 | 0 |
| 2026-04-08 | €166.00 | €167.40 | €166.00 | €167.40 | 0 |
| 2026-04-07 | €165.25 | €166.05 | €163.40 | €163.40 | 5 |
| 2026-04-02 | €163.34 | €166.02 | €163.34 | €166.02 | 0 |
| 2026-04-01 | €164.66 | €165.00 | €163.82 | €164.94 | 0 |
| 2026-03-31 | €161.14 | €162.86 | €161.14 | €162.86 | 0 |
| 2026-03-30 | €157.78 | €161.38 | €157.78 | €161.38 | 0 |
| 2026-03-27 | €164.30 | €164.30 | €158.84 | €159.10 | 79 |
| 2026-03-26 | €161.62 | €161.62 | €161.62 | €161.62 | 0 |
| 2026-03-25 | €164.72 | €164.82 | €161.62 | €161.62 | 0 |
| 2026-03-24 | €164.26 | €164.66 | €163.34 | €164.66 | 0 |
| 2026-03-23 | €163.32 | €165.38 | €162.60 | €164.12 | 10 |
| 2026-03-20 | €164.68 | €164.96 | €163.98 | €164.54 | 0 |
| 2026-03-19 | €166.82 | €166.82 | €163.14 | €163.38 | 0 |
| 2026-03-18 | €169.92 | €170.76 | €166.76 | €166.76 | 0 |
| 2026-03-17 | €165.76 | €169.60 | €165.76 | €169.12 | 0 |
| 2026-03-16 | €165.28 | €165.50 | €163.68 | €165.50 | 0 |
| 2026-03-13 | €164.20 | €164.20 | €162.40 | €162.76 | 0 |
| 2026-03-12 | €168.14 | €168.54 | €163.24 | €163.24 | 0 |
| 2026-03-11 | €168.18 | €168.18 | €167.30 | €167.76 | 0 |
| 2026-03-10 | €171.66 | €171.70 | €168.90 | €169.22 | 0 |
| 2026-03-09 | €167.52 | €169.44 | €166.66 | €169.44 | 0 |
| 2026-03-06 | €173.40 | €174.00 | €169.50 | €169.50 | 0 |
| 2026-03-05 | €176.50 | €176.50 | €174.92 | €175.50 | 0 |
| 2026-03-04 | €174.50 | €176.20 | €174.50 | €176.20 | 0 |
| 2026-03-03 | €175.46 | €175.50 | €174.10 | €174.10 | 0 |
| 2026-03-02 | €176.34 | €178.10 | €175.84 | €175.84 | 51 |
| 2026-02-27 | €176.82 | €176.94 | €175.50 | €175.50 | 0 |
| 2026-02-26 | €177.44 | €178.06 | €175.98 | €175.98 | 0 |
| 2026-02-25 | €177.56 | €178.26 | €176.68 | €178.00 | 0 |
| 2026-02-24 | €178.94 | €179.58 | €178.58 | €179.58 | 0 |
| 2026-02-23 | €176.56 | €177.18 | €176.12 | €176.96 | 0 |
| 2026-02-20 | €180.26 | €180.26 | €178.26 | €178.76 | 0 |
| 2026-02-19 | €176.00 | €177.12 | €176.00 | €177.12 | 0 |
| 2026-02-18 | €174.48 | €175.70 | €173.60 | €175.70 | 0 |
| 2026-02-17 | €177.00 | €177.00 | €167.02 | €174.50 | 109 |
| 2026-02-16 | €178.64 | €180.76 | €178.64 | €180.00 | 10 |
| 2026-02-13 | €181.48 | €181.48 | €180.74 | €180.76 | 0 |
| 2026-02-12 | €184.84 | €185.72 | €176.64 | €176.64 | 0 |
| 2026-02-11 | €185.44 | €186.00 | €183.54 | €184.98 | 0 |
| 2026-02-10 | €181.98 | €184.22 | €181.98 | €184.22 | 0 |
| 2026-02-09 | €182.44 | €182.44 | €181.02 | €181.02 | 0 |
| 2026-02-06 | €182.56 | €184.10 | €182.40 | €182.40 | 0 |
| 2026-02-05 | €184.80 | €186.54 | €183.76 | €183.76 | 0 |
| 2026-02-04 | €183.38 | €185.76 | €183.38 | €185.76 | 0 |
| 2026-02-03 | €189.28 | €189.28 | €186.80 | €186.80 | 0 |
| 2026-02-02 | €182.92 | €186.08 | €182.92 | €186.08 | 15 |
| 2026-01-30 | €183.22 | €184.72 | €182.48 | €184.72 | 0 |
| 2026-01-29 | €187.36 | €188.36 | €186.26 | €186.26 | 0 |
| 2026-01-28 | €197.34 | €197.34 | €191.68 | €193.20 | 0 |
| 2026-01-27 | €200.15 | €200.15 | €196.22 | €197.46 | 0 |
| 2026-01-26 | €197.68 | €199.10 | €197.68 | €199.10 | 0 |
| 2026-01-23 | €204.30 | €204.45 | €200.85 | €200.85 | 0 |
| 2026-01-22 | €207.50 | €208.00 | €205.35 | €205.35 | 0 |
| 2026-01-21 | €200.15 | €202.90 | €199.12 | €202.90 | 0 |
| 2026-01-20 | €198.52 | €202.55 | €198.00 | €202.55 | 0 |
| 2026-01-19 | €200.15 | €200.80 | €200.00 | €200.15 | 0 |
| 2026-01-16 | €207.00 | €207.15 | €206.30 | €207.15 | 0 |
| 2026-01-15 | €204.80 | €205.95 | €204.80 | €205.95 | 0 |
| 2026-01-14 | €202.35 | €205.10 | €201.85 | €205.10 | 0 |
| 2026-01-13 | €204.50 | €205.40 | €202.45 | €202.45 | 0 |
| 2026-01-12 | €203.45 | €204.35 | €202.95 | €203.10 | 0 |
| 2026-01-09 | €201.85 | €203.35 | €201.65 | €201.65 | 0 |
| 2026-01-08 | €201.25 | €203.05 | €200.55 | €203.05 | 0 |
| 2026-01-07 | €202.40 | €203.70 | €201.45 | €201.45 | 10 |
| 2026-01-06 | €200.55 | €202.30 | €200.55 | €202.30 | 0 |
| 2026-01-05 | €197.28 | €198.54 | €196.26 | €198.54 | 0 |
| 2026-01-02 | €194.84 | €196.14 | €194.84 | €196.14 | 0 |
| 2025-12-30 | €195.78 | €195.92 | €195.78 | €195.86 | 0 |
| 2025-12-29 | €194.74 | €196.14 | €194.60 | €196.14 | 0 |
| 2025-12-23 | €191.40 | €191.40 | €191.40 | €191.40 | 0 |
| 2025-12-22 | €191.40 | €191.40 | €191.40 | €191.40 | 0 |
| 2025-12-19 | €192.06 | €192.44 | €191.22 | €192.44 | 0 |
| 2025-12-18 | €190.20 | €191.64 | €190.20 | €191.64 | 0 |
| 2025-12-17 | €191.60 | €192.70 | €191.60 | €191.60 | 0 |
| 2025-12-16 | €193.70 | €193.70 | €190.94 | €190.94 | 0 |
| 2025-12-15 | €192.66 | €193.30 | €192.66 | €192.74 | 0 |
| 2025-12-12 | €197.60 | €198.32 | €195.74 | €195.74 | 0 |
| 2025-12-11 | €196.44 | €196.88 | €196.04 | €196.64 | 0 |
| 2025-12-10 | €191.24 | €193.28 | €191.24 | €192.98 | 0 |
| 2025-12-09 | €193.14 | €194.12 | €193.02 | €193.02 | 0 |
| 2025-12-08 | €194.22 | €194.52 | €193.82 | €193.94 | 0 |
| 2025-12-05 | €195.62 | €196.12 | €194.20 | €196.12 | 0 |
| 2025-12-04 | €195.88 | €196.16 | €194.58 | €194.58 | 0 |
| 2025-12-03 | €195.98 | €196.42 | €195.36 | €196.42 | 0 |
| 2025-12-02 | €193.86 | €195.68 | €193.30 | €195.68 | 0 |
| 2025-12-01 | €194.06 | €194.72 | €193.94 | €194.66 | 0 |
| 2025-11-28 | €197.66 | €197.66 | €196.32 | €196.32 | 0 |
| 2025-11-27 | €197.24 | €197.52 | €196.90 | €196.90 | 0 |
| 2025-11-26 | €200.20 | €200.70 | €198.18 | €198.18 | 0 |
| 2025-11-25 | €197.00 | €200.20 | €196.20 | €200.20 | 0 |
| 2025-11-24 | €197.36 | €197.36 | €196.32 | €196.38 | 0 |
| 2025-11-21 | €193.06 | €196.00 | €192.56 | €196.00 | 0 |
| 2025-11-20 | €193.12 | €193.42 | €192.40 | €193.42 | 0 |
| 2025-11-19 | €194.70 | €194.98 | €192.06 | €192.06 | 0 |
| 2025-11-18 | €189.34 | €191.84 | €188.30 | €191.84 | 0 |
| 2025-11-17 | €189.96 | €192.18 | €188.94 | €192.18 | 47 |
| 2025-11-14 | €189.48 | €190.68 | €189.46 | €189.90 | 0 |
| 2025-11-13 | €189.60 | €194.08 | €187.80 | €194.08 | 0 |
| 2025-11-12 | €186.40 | €188.24 | €186.40 | €188.24 | 0 |
| 2025-11-11 | €182.22 | €182.52 | €181.92 | €181.92 | 0 |
| 2025-11-10 | €182.86 | €182.86 | €181.34 | €181.34 | 0 |
| 2025-11-07 | €183.14 | €183.14 | €181.04 | €181.38 | 0 |
| 2025-11-06 | €183.88 | €184.04 | €181.72 | €181.72 | 0 |
| 2025-11-05 | €185.34 | €185.98 | €183.24 | €183.24 | 23 |
| 2025-11-04 | €184.22 | €187.00 | €183.78 | €187.00 | 0 |
| 2025-11-03 | €187.38 | €187.90 | €185.28 | €185.28 | 64 |
| 2025-10-31 | €186.28 | €188.46 | €185.70 | €186.88 | 67 |
| 2025-10-30 | €184.88 | €187.42 | €184.58 | €187.42 | 64 |
| 2025-10-29 | €186.56 | €187.06 | €185.86 | €187.06 | 3 |
| 2025-10-28 | €189.42 | €189.68 | €187.60 | €187.60 | 0 |
| 2025-10-27 | €193.28 | €193.52 | €189.58 | €189.58 | 0 |
| 2025-10-24 | €191.78 | €192.74 | €191.64 | €192.12 | 0 |
| 2025-10-23 | €188.90 | €190.70 | €188.42 | €190.70 | 0 |
| 2025-10-22 | €190.54 | €191.52 | €188.30 | €188.30 | 53 |
| 2025-10-21 | €179.34 | €197.96 | €176.90 | €193.68 | 411 |
| 2025-10-20 | €180.76 | €180.76 | €179.10 | €180.68 | 0 |
| 2025-10-17 | €178.96 | €181.32 | €177.92 | €181.32 | 0 |
| 2025-10-16 | €177.72 | €179.74 | €177.72 | €179.44 | 0 |
| 2025-10-15 | €177.92 | €178.30 | €177.48 | €177.98 | 0 |
| 2025-10-14 | €176.80 | €176.80 | €175.56 | €176.72 | 0 |
| 2025-10-13 | €176.80 | €177.64 | €175.58 | €177.64 | 0 |
| 2025-10-10 | €176.94 | €177.18 | €175.60 | €175.60 | 0 |
| 2025-10-09 | €176.32 | €177.40 | €176.12 | €177.40 | 0 |