Danaher Corporation (DAP.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
14 oct 2023 - 14 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 oct 2024 | 247.45 | 248.95 | 247.15 | 248.95 | 248.95 | 105 |
| 11 oct 2024 | 244.00 | 248.35 | 242.10 | 248.15 | 248.15 | 272 |
| 10 oct 2024 | 246.15 | 247.00 | 244.40 | 245.05 | 245.05 | 3,916 |
| 09 oct 2024 | 244.00 | 246.05 | 244.00 | 246.05 | 246.05 | 70 |
| 08 oct 2024 | 245.15 | 245.75 | 243.25 | 245.30 | 245.30 | 731 |
| 07 oct 2024 | 246.20 | 246.20 | 242.80 | 244.70 | 244.70 | 80 |
| 04 oct 2024 | 246.50 | 247.60 | 246.05 | 246.05 | 246.05 | 20 |
| 03 oct 2024 | 248.45 | 248.45 | 245.25 | 246.20 | 246.20 | 60 |
| 02 oct 2024 | 247.30 | 249.55 | 246.25 | 249.55 | 249.55 | 209 |
| 01 oct 2024 | 249.45 | 251.50 | 248.00 | 248.60 | 248.60 | 295 |
| 30 sept 2024 | 246.40 | 247.50 | 244.75 | 247.35 | 247.35 | 182 |
| 27 sept 2024 | 249.40 | 249.90 | 248.00 | 249.30 | 249.30 | 120 |
| 27 sept 2024 | 0.27 Dividendo | |||||
| 26 sept 2024 | 243.10 | 249.90 | 241.30 | 249.90 | 249.63 | 2,216 |
| 25 sept 2024 | 247.00 | 247.05 | 242.30 | 242.30 | 242.04 | 124 |
| 24 sept 2024 | 244.55 | 247.30 | 242.90 | 246.95 | 246.68 | 335 |
| 23 sept 2024 | 245.65 | 246.35 | 243.95 | 245.55 | 245.28 | 69 |
| 20 sept 2024 | 245.70 | 248.90 | 244.45 | 244.55 | 244.29 | 495 |
| 19 sept 2024 | 246.95 | 248.95 | 246.25 | 248.25 | 247.98 | 545 |
| 18 sept 2024 | 244.25 | 246.05 | 241.25 | 246.05 | 245.78 | 978 |
| 17 sept 2024 | 249.95 | 249.95 | 246.50 | 246.70 | 246.43 | 53 |
| 16 sept 2024 | 246.65 | 248.75 | 246.45 | 248.75 | 248.48 | 66 |
| 13 sept 2024 | 247.00 | 247.00 | 244.80 | 245.65 | 245.38 | 104 |
| 12 sept 2024 | 246.35 | 246.35 | 244.45 | 244.45 | 244.19 | 26 |
| 11 sept 2024 | 249.05 | 249.05 | 243.85 | 244.70 | 244.44 | 17 |
| 10 sept 2024 | 247.00 | 248.75 | 245.85 | 247.80 | 247.53 | 174 |
| 09 sept 2024 | 241.25 | 245.30 | 240.60 | 245.30 | 245.03 | 88 |
| 06 sept 2024 | 238.95 | 243.65 | 235.55 | 241.05 | 240.79 | 91 |
| 05 sept 2024 | 240.95 | 240.95 | 236.85 | 236.85 | 236.59 | 127 |
| 04 sept 2024 | 238.40 | 240.15 | 234.05 | 237.65 | 237.39 | 252 |
| 03 sept 2024 | 243.70 | 243.70 | 240.55 | 241.05 | 240.79 | 38 |
| 02 sept 2024 | 243.35 | 243.35 | 240.55 | 240.55 | 240.29 | 83 |
| 30 ago 2024 | 241.15 | 241.30 | 241.15 | 241.25 | 240.99 | 44 |
| 29 ago 2024 | 241.65 | 241.65 | 240.15 | 240.15 | 239.89 | 11 |
| 28 ago 2024 | 241.45 | 241.45 | 240.45 | 240.45 | 240.19 | 45 |
| 27 ago 2024 | 239.55 | 240.35 | 238.65 | 239.90 | 239.64 | 44 |
| 26 ago 2024 | 240.45 | 242.00 | 239.80 | 239.80 | 239.54 | 337 |
| 23 ago 2024 | 241.85 | 242.10 | 239.70 | 242.10 | 241.84 | 187 |
| 22 ago 2024 | 243.50 | 244.60 | 242.05 | 242.05 | 241.79 | 64 |
| 21 ago 2024 | 243.35 | 246.10 | 242.55 | 242.55 | 242.29 | 117 |
| 20 ago 2024 | 244.15 | 246.15 | 242.85 | 245.50 | 245.23 | 288 |
| 19 ago 2024 | 244.25 | 246.25 | 242.70 | 245.85 | 245.58 | 754 |
| 16 ago 2024 | 247.50 | 247.50 | 243.50 | 243.95 | 243.69 | 96 |
| 15 ago 2024 | 245.60 | 246.00 | 242.55 | 244.35 | 244.09 | 155 |
| 14 ago 2024 | 243.80 | 243.80 | 241.10 | 242.05 | 241.79 | 153 |
| 13 ago 2024 | 244.60 | 244.60 | 244.10 | 244.10 | 243.84 | 38 |
| 12 ago 2024 | 242.50 | 243.60 | 242.50 | 243.60 | 243.34 | 12 |
| 09 ago 2024 | 246.30 | 246.35 | 245.00 | 245.70 | 245.43 | 479 |
| 08 ago 2024 | 239.85 | 245.85 | 239.85 | 245.85 | 245.58 | 69 |
| 07 ago 2024 | 249.60 | 250.05 | 247.05 | 247.80 | 247.53 | 47 |
| 06 ago 2024 | 248.35 | 250.00 | 247.70 | 247.70 | 247.43 | 108 |
| 05 ago 2024 | 243.45 | 251.35 | 236.80 | 248.30 | 248.03 | 5,269 |
| 02 ago 2024 | 259.55 | 259.70 | 249.80 | 249.80 | 249.53 | 892 |
| 01 ago 2024 | 257.95 | 260.00 | 256.10 | 258.55 | 258.27 | 349 |
| 31 jul 2024 | 253.80 | 258.10 | 253.40 | 257.10 | 256.82 | 456 |
| 30 jul 2024 | 250.25 | 253.95 | 250.25 | 252.75 | 252.48 | 652 |
| 29 jul 2024 | 254.10 | 254.40 | 248.80 | 249.75 | 249.48 | 479 |
| 26 jul 2024 | 249.55 | 253.90 | 249.05 | 252.40 | 252.13 | 162 |
| 25 jul 2024 | 244.55 | 252.00 | 242.35 | 251.75 | 251.48 | 349 |
| 24 jul 2024 | 242.80 | 245.85 | 241.05 | 244.95 | 244.69 | 237 |
| 23 jul 2024 | 230.75 | 251.05 | 227.00 | 246.40 | 246.13 | 2,741 |
| 22 jul 2024 | 223.95 | 228.25 | 223.25 | 227.65 | 227.40 | 189 |
| 19 jul 2024 | 221.25 | 224.25 | 221.25 | 222.10 | 221.86 | 2,118 |
| 18 jul 2024 | 230.05 | 233.45 | 228.55 | 231.00 | 230.75 | 122 |
| 17 jul 2024 | 229.95 | 231.40 | 228.30 | 230.35 | 230.10 | 177 |
| 16 jul 2024 | 226.00 | 229.30 | 225.00 | 228.75 | 228.50 | 272 |
| 15 jul 2024 | 226.45 | 226.45 | 224.25 | 224.45 | 224.21 | 223 |
| 12 jul 2024 | 227.25 | 228.05 | 226.60 | 227.60 | 227.35 | 699 |
| 11 jul 2024 | 222.15 | 228.40 | 222.15 | 227.15 | 226.90 | 638 |
| 10 jul 2024 | 221.15 | 222.60 | 221.15 | 222.40 | 222.16 | 528 |
| 09 jul 2024 | 221.65 | 223.30 | 220.55 | 221.00 | 220.76 | 332 |
| 08 jul 2024 | 221.25 | 221.50 | 219.90 | 220.25 | 220.01 | 377 |
| 05 jul 2024 | 220.75 | 221.95 | 220.00 | 221.95 | 221.71 | 971 |
| 04 jul 2024 | 221.95 | 223.10 | 220.40 | 220.40 | 220.16 | 88 |
| 03 jul 2024 | 223.00 | 223.80 | 222.55 | 223.20 | 222.96 | 66 |
| 02 jul 2024 | 227.70 | 227.70 | 224.10 | 224.15 | 223.91 | 660 |
| 01 jul 2024 | 233.00 | 234.20 | 227.25 | 229.00 | 228.75 | 789 |
| 28 jun 2024 | 236.00 | 237.50 | 233.80 | 235.80 | 235.55 | 325 |
| 28 jun 2024 | 0.27 Dividendo | |||||
| 27 jun 2024 | 237.45 | 237.95 | 235.05 | 235.05 | 234.53 | 137 |
| 26 jun 2024 | 237.60 | 238.85 | 236.95 | 238.85 | 238.32 | 101 |
| 25 jun 2024 | 240.40 | 240.65 | 238.65 | 238.65 | 238.12 | 93 |
| 24 jun 2024 | 239.05 | 240.35 | 236.60 | 240.35 | 239.81 | 273 |
| 21 jun 2024 | 231.95 | 237.15 | 231.95 | 236.90 | 236.37 | 145 |
| 20 jun 2024 | 236.05 | 237.70 | 230.70 | 231.35 | 230.83 | 760 |
| 19 jun 2024 | 241.85 | 242.00 | 235.55 | 235.55 | 235.03 | 2,357 |
| 18 jun 2024 | 237.40 | 239.75 | 236.80 | 238.55 | 238.02 | 204 |
| 17 jun 2024 | 238.95 | 238.95 | 237.05 | 237.05 | 236.52 | 280 |
| 14 jun 2024 | 238.05 | 238.20 | 237.60 | 237.60 | 237.07 | 205 |
| 13 jun 2024 | 243.95 | 244.35 | 237.20 | 237.45 | 236.92 | 259 |
| 12 jun 2024 | 242.70 | 244.10 | 240.95 | 243.95 | 243.41 | 954 |
| 11 jun 2024 | 245.50 | 247.15 | 244.75 | 245.10 | 244.55 | 399 |
| 10 jun 2024 | 244.60 | 244.85 | 243.35 | 244.25 | 243.71 | 308 |
| 07 jun 2024 | 246.85 | 246.90 | 244.90 | 246.90 | 246.35 | 118 |
| 06 jun 2024 | 245.55 | 247.10 | 242.85 | 246.00 | 245.45 | 10,212 |
| 05 jun 2024 | 243.70 | 244.55 | 243.60 | 244.45 | 243.91 | 113 |
| 04 jun 2024 | 238.95 | 241.10 | 238.85 | 240.65 | 240.11 | 188 |
| 03 jun 2024 | 237.60 | 239.35 | 236.20 | 238.90 | 238.37 | 398 |
| 31 may 2024 | 233.60 | 235.65 | 232.80 | 235.45 | 234.93 | 170 |
| 30 may 2024 | 234.00 | 234.00 | 227.00 | 232.45 | 231.93 | 695 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.