Danaher

DHR
🏛️ germany →
180.10
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 221.20 221.60 221.20 221.60 0.0M
2024-12-27 219.95 222.30 219.95 221.90 0.0M
2024-12-23 218.60 220.25 218.60 218.95 0.0M
2024-12-20 218.30 219.60 215.05 219.50 0.0M
2024-12-19 220.15 220.65 219.60 219.85 0.0M
2024-12-18 222.65 223.05 220.80 222.30 0.0M
2024-12-17 222.60 226.10 221.65 223.90 0.0M
2024-12-16 222.95 224.65 222.95 224.25 0.0M
2024-12-13 224.20 225.80 221.60 222.65 0.0M
2024-12-12 223.05 224.65 222.95 224.45 0.0M
2024-12-11 222.50 225.95 222.50 224.40 0.0M
2024-12-10 222.75 225.00 222.50 223.85 0.0M
2024-12-09 217.60 222.45 216.65 222.45 0.0M
2024-12-06 215.10 218.10 214.55 218.00 0.0M
2024-12-05 226.40 226.40 215.00 215.00 0.0M
2024-12-04 228.80 230.40 226.40 227.00 0.0M
2024-12-03 229.80 229.95 227.95 228.75 0.0M
2024-12-02 227.95 229.85 227.25 228.95 0.0M
2024-11-29 224.85 228.30 224.40 227.25 0.0M
2024-11-28 226.20 227.50 226.05 226.95 0.0M
2024-11-27 225.25 227.35 224.50 227.35 0.0M
2024-11-26 227.15 227.20 222.65 224.60 0.0M
2024-11-25 225.80 227.60 225.45 227.00 0.0M
2024-11-22 224.35 226.65 224.35 226.60 0.0M
2024-11-21 220.70 223.45 219.10 220.90 0.0M
2024-11-20 218.50 220.30 218.50 219.75 0.0M
2024-11-19 216.70 218.75 216.70 218.10 0.0M
2024-11-18 218.40 218.50 216.40 217.40 0.0M
2024-11-15 225.65 226.70 218.75 218.95 0.0M
2024-11-14 228.35 230.25 225.25 227.55 0.0M
2024-11-13 225.35 228.60 223.20 228.60 0.0M
2024-11-12 228.30 232.00 226.35 226.35 0.0M
2024-11-11 228.75 231.80 228.25 228.25 0.0M
2024-11-08 227.90 229.25 227.25 229.25 0.0M
2024-11-07 230.55 231.45 228.20 228.20 0.0M
2024-11-06 236.35 238.40 230.00 231.85 0.0M
2024-11-05 226.80 229.05 226.00 229.05 0.0M
2024-11-04 227.25 230.05 226.25 226.25 0.0M
2024-11-01 225.45 231.35 225.45 228.80 0.0M
2024-10-31 222.05 227.40 222.05 225.20 0.0M
2024-10-30 224.00 226.30 222.30 222.30 0.0M
2024-10-29 225.55 227.45 225.00 225.00 0.0M
2024-10-28 228.55 228.55 225.45 225.45 0.0M
2024-10-25 229.90 230.65 228.65 228.65 0.0M
2024-10-24 237.00 238.25 230.00 230.00 0.0M
2024-10-23 241.30 245.90 235.90 237.30 0.0M
2024-10-22 250.85 257.75 242.00 243.05 0.0M
2024-10-21 253.15 254.00 249.95 250.40 0.0M
2024-10-18 250.05 252.25 250.05 252.25 0.0M
2024-10-17 246.55 257.85 246.55 252.30 0.0M
2024-10-16 249.85 250.85 244.95 245.55 0.0M
2024-10-15 249.25 252.05 248.80 252.05 0.0M
2024-10-14 247.10 249.05 247.10 248.00 0.0M
2024-10-11 242.90 248.25 242.90 248.15 0.0M
2024-10-10 245.60 246.40 243.40 243.40 0.0M
2024-10-09 244.40 247.00 244.35 245.35 0.0M
2024-10-08 244.40 245.90 242.20 245.85 0.0M
2024-10-07 245.45 246.00 244.55 245.40 0.0M
2024-10-04 245.80 248.05 245.15 246.35 0.0M
2024-10-03 247.55 247.55 245.45 245.45 0.0M
2024-10-02 247.10 249.00 246.80 249.00 0.0M
2024-10-01 249.95 251.50 247.95 248.20 0.0M
2024-09-30 246.25 247.45 245.30 247.25 0.0M
2024-09-27 248.45 250.45 247.30 248.45 0.0M
2024-09-26 242.00 246.55 241.30 246.55 0.0M
2024-09-25 244.50 246.50 241.45 242.25 0.0M
2024-09-24 245.15 247.20 245.05 245.75 0.0M
2024-09-23 244.10 245.45 244.10 244.80 0.0M
2024-09-20 247.60 248.00 247.40 247.40 0.0M
2024-09-19 245.40 248.35 245.40 247.95 0.0M
2024-09-18 244.70 245.50 243.35 245.50 0.0M
2024-09-17 247.65 248.45 247.55 248.45 0.0M
2024-09-16 246.80 246.80 246.80 246.80 0.0M
2024-09-13 245.45 247.50 245.45 245.60 0.0M
2024-09-12 246.80 247.80 243.85 243.85 0.0M
2024-09-11 247.30 248.40 247.30 248.40 0.0M
2024-09-10 246.55 247.45 246.55 247.45 0.0M
2024-09-09 241.35 246.00 241.35 246.00 0.0M
2024-09-06 238.05 243.15 236.00 243.15 0.0M
2024-09-05 239.00 239.05 237.30 238.40 0.0M
2024-09-04 237.50 239.75 237.05 237.05 0.0M
2024-09-03 242.15 244.00 241.00 241.20 0.0M
2024-09-02 243.90 243.90 241.50 242.25 0.0M
2024-08-30 240.95 240.95 240.95 240.95 0.0M
2024-08-29 239.25 240.90 239.25 240.90 0.0M
2024-08-28 240.30 241.35 240.20 240.20 0.0M
2024-08-27 239.65 239.75 239.55 239.55 0.0M
2024-08-26 240.10 241.35 239.85 239.85 0.0M
2024-08-23 240.80 241.40 240.00 240.80 0.0M
2024-08-22 242.90 244.30 241.25 241.25 0.0M
2024-08-21 244.10 245.50 242.20 242.20 0.0M
2024-08-20 245.40 245.40 242.80 242.80 0.0M
2024-08-19 244.50 245.20 243.50 244.90 0.0M
2024-08-16 245.45 245.45 243.30 243.95 0.0M
2024-08-15 243.00 246.80 243.00 246.80 0.0M
2024-08-14 244.35 244.35 243.90 243.90 0.0M
2024-08-13 244.35 244.70 244.25 244.70 0.0M
2024-08-12 245.05 245.10 242.50 242.50 0.0M
2024-08-09 246.05 246.10 246.05 246.10 0.0M
2024-08-08 240.20 245.55 239.45 245.55 0.0M
2024-08-07 247.75 248.15 246.90 246.90 0.0M
2024-08-06 246.50 250.05 246.50 250.05 0.0M
2024-08-05 242.00 250.05 241.55 249.45 0.0M
2024-08-02 258.10 259.20 256.70 256.70 0.0M
2024-08-01 256.05 256.05 256.05 256.05 0.0M
2024-07-31 254.25 257.60 253.30 257.60 0.0M
2024-07-30 250.80 254.30 250.80 254.30 0.0M
2024-07-29 252.80 254.45 249.35 249.35 0.0M
2024-07-26 248.75 255.00 248.75 252.65 0.0M
2024-07-25 245.35 253.70 243.95 250.25 0.0M
2024-07-24 243.50 244.00 243.05 244.00 0.0M
2024-07-23 229.80 250.35 228.00 245.70 0.0M
2024-07-22 224.10 224.10 223.75 223.75 0.0M
2024-07-19 223.70 223.70 221.40 221.40 0.0M
2024-07-18 229.60 233.85 229.40 233.85 0.0M
2024-07-17 229.55 231.90 228.60 229.95 0.0M
2024-07-16 225.95 231.00 225.65 231.00 0.0M
2024-07-15 226.60 226.60 225.95 225.95 0.0M
2024-07-12 226.65 227.10 226.15 226.15 0.0M
2024-07-11 223.20 223.40 223.05 223.05 0.0M
2024-07-10 221.00 223.60 221.00 223.60 0.0M
2024-07-09 222.25 223.10 221.95 221.95 0.0M
2024-07-08 220.30 221.40 220.30 221.40 0.0M
2024-07-05 219.05 221.20 219.05 221.20 0.0M
2024-07-04 222.05 222.90 218.80 219.90 0.0M
2024-07-03 223.45 224.05 222.75 222.75 0.0M
2024-07-02 227.40 227.85 225.80 225.80 0.0M
2024-07-01 233.05 233.05 227.35 227.35 0.0M
2024-06-28 234.50 235.85 234.50 235.10 0.0M
2024-06-27 236.55 236.55 235.65 235.65 0.0M
2024-06-26 237.20 238.70 237.00 238.70 0.0M
2024-06-25 239.05 240.20 239.05 239.10 0.0M
2024-06-24 238.10 238.30 237.25 237.25 0.0M
2024-06-21 231.65 236.45 231.65 236.45 0.0M
2024-06-20 237.50 237.55 231.45 231.60 0.0M
2024-06-19 239.30 239.35 237.45 237.45 0.0M
2024-06-18 237.00 239.00 236.10 238.90 0.0M
2024-06-17 237.80 237.80 237.15 237.15 0.0M
2024-06-14 237.35 237.60 237.35 237.60 0.0M
2024-06-13 244.40 244.65 239.70 239.70 0.0M
2024-06-12 243.10 244.90 240.60 244.90 0.0M
2024-06-11 245.25 245.70 245.15 245.40 0.0M
2024-06-10 244.15 246.20 244.15 246.20 0.0M
2024-06-07 246.00 247.05 245.15 247.05 0.0M
2024-06-06 245.65 246.05 244.50 245.25 0.0M
2024-06-05 242.40 245.50 242.20 245.50 0.0M
2024-06-04 239.20 242.15 239.20 242.15 0.0M
2024-06-03 237.05 238.10 236.45 238.10 0.0M
2024-05-31 233.25 235.50 233.20 235.50 0.0M
2024-05-30 234.15 234.15 231.00 231.00 0.0M
2024-05-29 237.25 237.75 235.95 235.95 0.0M
2024-05-28 242.00 242.00 236.60 237.05 0.0M
2024-05-27 242.90 242.90 241.75 241.75 0.0M
2024-05-24 241.50 241.55 241.40 241.55 0.0M
2024-05-23 246.75 247.35 245.15 245.40 0.0M
2024-05-22 245.35 247.40 245.10 247.25 0.0M
2024-05-21 245.10 245.70 245.10 245.70 0.0M
2024-05-20 244.75 245.60 244.20 245.60 0.0M
2024-05-17 243.70 244.50 243.25 243.25 0.0M
2024-05-16 241.80 242.55 240.65 242.00 0.0M
2024-05-15 239.30 242.30 239.30 241.85 0.0M
2024-05-14 232.45 238.00 232.45 236.80 0.0M
2024-05-13 235.75 235.75 234.00 234.00 0.0M
2024-05-10 233.85 235.20 233.40 235.20 0.0M
2024-05-09 231.75 232.70 231.75 232.70 0.0M
2024-05-08 231.25 232.20 231.25 232.20 0.0M
2024-05-07 230.25 230.35 229.25 229.65 0.0M
2024-05-06 230.75 231.70 229.20 230.00 0.0M
2024-05-03 230.85 230.85 230.85 230.85 0.0M
2024-05-02 231.50 231.50 230.20 230.20 0.0M
2024-04-30 230.05 230.25 229.85 229.85 0.0M
2024-04-29 230.05 230.95 230.05 230.95 0.0M
2024-04-26 228.65 231.05 227.10 231.05 0.0M
2024-04-25 233.05 233.10 228.70 229.95 0.0M
2024-04-24 236.40 238.15 234.00 234.00 0.0M
2024-04-23 221.05 238.05 218.35 237.10 0.0M
2024-04-22 221.05 222.00 220.25 221.95 0.0M
2024-04-19 220.35 222.10 220.30 220.30 0.0M
2024-04-18 224.40 224.40 218.35 223.50 0.0M
2024-04-17 227.55 227.55 225.00 225.00 0.0M
2024-04-16 225.00 225.80 224.80 225.20 0.0M
2024-04-15 225.70 226.45 225.35 226.45 0.0M
2024-04-12 227.75 228.55 226.30 226.30 0.0M
2024-04-11 228.45 229.30 227.30 227.30 0.0M
2024-04-10 230.00 230.45 226.10 228.20 0.0M
2024-04-09 224.50 230.00 224.45 230.00 0.0M
2024-04-08 225.65 226.25 224.90 224.90 0.0M
2024-04-05 223.40 224.25 222.55 224.25 0.0M
2024-04-04 225.25 227.05 225.20 227.00 0.0M
2024-04-03 227.45 229.35 227.00 227.00 0.0M
2024-04-02 230.40 230.40 226.30 228.40 0.0M
2024-03-28 229.80 230.40 229.70 229.70 0.0M
2024-03-27 229.40 230.70 229.40 229.40 0.0M
2024-03-26 228.30 229.70 228.30 229.40 0.0M
2024-03-25 234.80 235.40 229.00 229.00 0.0M
2024-03-22 234.10 236.00 234.10 236.00 0.0M
2024-03-21 230.20 235.00 230.20 235.00 0.0M
2024-03-20 234.10 234.60 229.90 229.90 0.0M
2024-03-19 230.90 231.00 230.80 231.00 0.0M
2024-03-18 229.40 229.90 228.80 229.90 0.0M
2024-03-15 232.10 232.80 228.80 228.80 0.0M
2024-03-14 233.00 233.70 231.00 231.40 0.0M
2024-03-13 231.10 231.10 230.90 230.90 0.0M
2024-03-12 230.80 232.60 230.70 232.60 0.0M
2024-03-11 232.10 232.10 230.00 231.20 0.0M
2024-03-08 231.50 232.40 231.50 232.40 0.0M
2024-03-07 231.60 233.70 231.60 231.60 0.0M
2024-03-06 234.60 234.90 234.30 234.80 0.0M
2024-03-05 235.60 235.90 234.70 235.50 0.0M
2024-03-04 235.30 238.00 235.00 235.50 0.0M
2024-03-01 234.20 236.00 234.20 236.00 0.0M
2024-02-29 235.70 236.50 234.80 235.60 0.0M
2024-02-28 235.00 235.40 235.00 235.40 0.0M
2024-02-27 232.10 234.70 231.30 234.60 0.0M
2024-02-26 233.60 233.70 231.00 232.10 0.0M
2024-02-23 233.40 235.00 233.10 235.00 0.0M
2024-02-22 231.60 233.90 230.50 233.90 0.0M
2024-02-21 229.00 229.00 224.20 226.50 0.0M
2024-02-20 231.60 231.70 229.00 229.50 0.0M
2024-02-19 232.00 233.40 229.10 229.10 0.0M
2024-02-16 230.70 233.00 230.60 232.70 0.0M
2024-02-15 230.50 233.00 230.50 233.00 0.0M
2024-02-14 224.50 230.00 223.00 230.00 0.0M
2024-02-13 228.70 228.90 224.00 224.00 0.0M
2024-02-12 224.60 226.20 223.30 226.20 0.0M
2024-02-09 227.50 228.20 226.60 226.80 0.0M
2024-02-08 228.50 228.50 228.50 228.50 0.0M
2024-02-07 230.00 231.10 229.70 230.00 0.0M
2024-02-06 228.30 230.10 227.70 230.10 0.0M
2024-02-05 228.50 231.50 227.60 229.80 0.0M
2024-02-02 225.20 229.00 225.20 229.00 0.0M
2024-02-01 221.80 223.40 221.20 222.50 0.0M
2024-01-31 226.60 227.40 221.50 222.00 0.0M
2024-01-30 216.40 224.30 207.00 224.30 0.0M
2024-01-29 215.00 216.00 214.20 216.00 0.0M
2024-01-26 211.60 220.50 211.60 220.50 0.0M
2024-01-25 210.80 211.60 210.20 211.60 0.0M
2024-01-24 213.70 214.90 208.90 209.90 0.0M
2024-01-23 212.30 213.50 212.30 213.40 0.0M
2024-01-22 211.70 213.20 211.70 213.20 0.0M
2024-01-19 207.30 208.80 207.30 208.00 0.0M
2024-01-18 205.70 207.80 205.70 206.20 0.0M
2024-01-17 207.70 208.20 207.70 208.20 0.0M
2024-01-16 204.70 209.70 204.70 209.70 0.0M
2024-01-15 205.10 205.50 204.70 204.70 0.0M
2024-01-12 207.20 207.80 206.00 206.00 0.0M
2024-01-11 209.20 210.40 207.80 207.80 0.0M
2024-01-10 210.80 211.20 207.80 208.50 0.0M
2024-01-09 213.10 219.30 209.30 209.30 0.0M
2024-01-08 209.70 212.60 209.50 212.60 0.0M
2024-01-05 212.70 212.70 209.80 209.80 0.0M
2024-01-04 211.70 211.70 210.50 211.60 0.0M
2024-01-03 214.00 215.60 211.00 212.40 0.0M
2024-01-02 209.40 214.20 209.40 213.30 0.0M