Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,492.61 +5.58 (+0.10%) Dow
38,898.70 +63.84 (+0.16%) Nasdaq
17,873.50 +11.27 (+0.06%) Bitcoin USD
64,923.91 -4.89 (-0.01%) CMC Crypto 200
1,349.10 -33.57 (-2.43%)
Danaher Corporation (0R2B.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 03:39PM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 253.00 | 257.44 | 248.60 | 248.93 | 248.93 | 2,135 |
| 19 Jun 2024 | 257.51 | 257.51 | 257.51 | 257.51 | 257.51 | 1,336 |
| 18 Jun 2024 | 254.92 | 258.30 | 254.92 | 256.43 | 256.43 | 6,964 |
| 17 Jun 2024 | 254.19 | 255.08 | 254.19 | 254.61 | 254.61 | 1,570 |
| 14 Jun 2024 | 253.73 | 254.63 | 253.49 | 254.15 | 254.15 | 4,379 |
| 13 Jun 2024 | 264.35 | 264.35 | 252.46 | 253.51 | 253.51 | 8,856 |
| 12 Jun 2024 | 260.00 | 265.36 | 260.00 | 264.61 | 264.61 | 1,499 |
| 11 Jun 2024 | 259.40 | 264.47 | 259.40 | 262.66 | 262.66 | 909 |
| 10 Jun 2024 | 263.01 | 263.52 | 261.95 | 263.52 | 263.52 | 2,957 |
| 07 Jun 2024 | 266.95 | 267.68 | 264.39 | 264.42 | 264.42 | 2,088 |
| 06 Jun 2024 | 267.59 | 268.69 | 265.32 | 267.15 | 267.15 | 5,434 |
| 05 Jun 2024 | 264.07 | 267.86 | 262.43 | 267.30 | 267.30 | 3,190 |
| 04 Jun 2024 | 261.39 | 263.49 | 260.00 | 262.88 | 262.88 | 1,518 |
| 03 Jun 2024 | 256.86 | 260.52 | 256.69 | 259.73 | 259.73 | 3,546 |
| 31 May 2024 | 253.78 | 255.78 | 253.15 | 254.00 | 254.00 | 2,980 |
| 30 May 2024 | 249.16 | 255.93 | 247.40 | 252.53 | 252.53 | 52,718 |
| 29 May 2024 | 254.46 | 255.85 | 253.63 | 255.85 | 255.85 | 1,415 |
| 28 May 2024 | 262.56 | 263.72 | 257.28 | 258.21 | 258.21 | 14,467 |
| 24 May 2024 | 259.43 | 263.67 | 259.43 | 262.48 | 262.48 | 2,806 |
| 23 May 2024 | 267.20 | 267.20 | 263.98 | 264.15 | 264.15 | 4,204 |
| 22 May 2024 | 266.96 | 268.90 | 266.48 | 267.91 | 267.91 | 4,423 |
| 21 May 2024 | 267.12 | 267.50 | 264.73 | 266.57 | 266.57 | 2,875 |
| 20 May 2024 | 265.64 | 267.49 | 265.00 | 266.81 | 266.81 | 771 |
| 17 May 2024 | 266.47 | 266.47 | 263.22 | 264.65 | 264.65 | 842 |
| 16 May 2024 | 263.00 | 265.08 | 261.75 | 264.75 | 264.75 | 795 |
| 15 May 2024 | 260.42 | 263.13 | 259.82 | 262.88 | 262.88 | 1,262 |
| 14 May 2024 | 253.50 | 258.90 | 253.05 | 256.96 | 256.96 | 19,925 |
| 13 May 2024 | 253.57 | 254.60 | 252.02 | 252.48 | 252.48 | 2,059 |
| 10 May 2024 | 252.10 | 254.55 | 251.23 | 251.88 | 251.88 | 3,028 |
| 09 May 2024 | 249.50 | 250.42 | 249.01 | 250.13 | 250.13 | 1,086 |
| 08 May 2024 | 249.30 | 249.85 | 248.05 | 248.40 | 248.40 | 2,716 |
| 07 May 2024 | 246.87 | 248.68 | 246.43 | 248.68 | 248.68 | 3,890 |
| 03 May 2024 | 248.75 | 252.53 | 247.76 | 248.45 | 248.45 | 1,474 |
| 02 May 2024 | 246.36 | 249.41 | 242.89 | 243.74 | 243.74 | 5,160 |
| 01 May 2024 | 246.26 | 248.13 | 244.67 | 245.25 | 245.25 | 199 |
| 30 Apr 2024 | 246.50 | 246.89 | 244.35 | 245.47 | 245.47 | 4,301 |
| 29 Apr 2024 | 246.25 | 248.93 | 246.13 | 247.50 | 247.50 | 1,195 |
| 26 Apr 2024 | 244.39 | 247.35 | 243.13 | 247.35 | 247.35 | 723 |
| 25 Apr 2024 | 248.49 | 250.51 | 245.30 | 247.74 | 247.74 | 6,946 |
| 24 Apr 2024 | 255.00 | 255.00 | 248.04 | 250.34 | 250.34 | 4,436 |
| 23 Apr 2024 | 255.34 | 256.28 | 249.84 | 254.04 | 254.04 | 9,839 |
| 22 Apr 2024 | 235.61 | 238.28 | 234.62 | 238.28 | 238.28 | 2,155 |
| 19 Apr 2024 | 237.43 | 238.08 | 234.48 | 234.65 | 234.65 | 6,046 |
| 18 Apr 2024 | 237.86 | 238.19 | 230.77 | 236.14 | 236.14 | 11,644 |
| 17 Apr 2024 | 240.19 | 241.62 | 237.70 | 240.02 | 240.02 | 1,050 |
| 16 Apr 2024 | 240.21 | 241.30 | 238.93 | 241.14 | 241.14 | 1,591 |
| 15 Apr 2024 | 242.46 | 243.25 | 238.15 | 238.23 | 238.23 | 5,520 |
| 12 Apr 2024 | 242.38 | 243.18 | 239.20 | 240.26 | 240.26 | 1,620 |
| 11 Apr 2024 | 246.93 | 246.93 | 243.13 | 245.66 | 245.66 | 1,160 |
| 10 Apr 2024 | 245.51 | 245.76 | 243.67 | 245.03 | 245.03 | 3,455 |
| 09 Apr 2024 | 246.37 | 247.73 | 245.89 | 247.10 | 247.10 | 3,386 |
| 08 Apr 2024 | 243.95 | 245.73 | 243.31 | 244.45 | 244.45 | 781 |
| 05 Apr 2024 | 242.63 | 245.98 | 242.22 | 244.88 | 244.88 | 4,219 |
| 04 Apr 2024 | 246.50 | 246.99 | 245.06 | 246.35 | 246.35 | 1,400 |
| 03 Apr 2024 | 246.00 | 247.51 | 245.51 | 245.93 | 245.93 | 1,784 |
| 02 Apr 2024 | 244.92 | 245.78 | 242.88 | 245.05 | 245.05 | 2,377 |
| 28 Mar 2024 | 248.36 | 250.68 | 247.62 | 250.36 | 250.36 | 1,252 |
| 27 Mar 2024 | 249.00 | 250.19 | 247.51 | 247.67 | 247.67 | 2,105 |
| 27 Mar 2024 | 0.27 Dividend | |||||
| 26 Mar 2024 | 247.42 | 249.18 | 247.34 | 248.44 | 248.17 | 4,593 |
| 25 Mar 2024 | 253.92 | 254.99 | 246.49 | 247.90 | 247.63 | 3,433 |
| 22 Mar 2024 | 255.00 | 256.39 | 253.77 | 254.82 | 254.54 | 4,963 |
| 21 Mar 2024 | 252.18 | 255.21 | 251.51 | 253.23 | 252.96 | 5,926 |
| 20 Mar 2024 | 253.30 | 254.99 | 250.57 | 250.85 | 250.58 | 2,673 |
| 19 Mar 2024 | 251.01 | 253.38 | 250.26 | 253.38 | 253.10 | 1,516 |
| 18 Mar 2024 | 251.63 | 252.84 | 249.98 | 252.44 | 252.17 | 101,764 |
| 15 Mar 2024 | 251.10 | 253.49 | 250.05 | 252.06 | 251.79 | 3,003 |
| 14 Mar 2024 | 254.32 | 254.97 | 250.78 | 252.17 | 251.90 | 4,153 |
| 13 Mar 2024 | 253.80 | 255.43 | 253.42 | 254.30 | 254.02 | 674 |
| 12 Mar 2024 | 252.83 | 255.25 | 252.01 | 254.20 | 253.92 | 590 |
| 11 Mar 2024 | 253.50 | 253.84 | 250.80 | 253.11 | 252.83 | 7,778 |
| 08 Mar 2024 | 253.10 | 255.36 | 252.96 | 255.15 | 254.87 | 1,203 |
| 07 Mar 2024 | 252.90 | 255.67 | 252.90 | 253.81 | 253.53 | 220,934 |
| 06 Mar 2024 | 255.65 | 256.82 | 254.43 | 255.10 | 254.82 | 1,071 |
| 05 Mar 2024 | 257.63 | 258.53 | 254.50 | 255.36 | 255.08 | 6,840 |
| 04 Mar 2024 | 256.52 | 258.21 | 255.48 | 255.48 | 255.20 | 1,301 |
| 01 Mar 2024 | 251.88 | 256.12 | 251.41 | 256.05 | 255.77 | 1,755 |
| 29 Feb 2024 | 256.77 | 257.00 | 253.60 | 254.88 | 254.60 | 3,522 |
| 28 Feb 2024 | 254.05 | 256.46 | 253.49 | 255.03 | 254.75 | 1,697 |
| 27 Feb 2024 | 252.12 | 255.21 | 251.62 | 254.66 | 254.38 | 258,847 |
| 26 Feb 2024 | 253.32 | 254.33 | 250.46 | 251.81 | 251.54 | 361,792 |
| 23 Feb 2024 | 254.00 | 254.33 | 252.71 | 252.95 | 252.68 | 1,005 |
| 22 Feb 2024 | 251.74 | 253.10 | 249.32 | 252.53 | 252.26 | 2,397 |
| 21 Feb 2024 | 246.68 | 249.79 | 246.11 | 248.66 | 248.39 | 2,636 |
| 20 Feb 2024 | 248.94 | 250.47 | 247.01 | 247.36 | 247.09 | 5,113 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 248.96 | 252.01 | 247.13 | 252.01 | 251.74 | 1,813 |
| 15 Feb 2024 | 248.17 | 251.61 | 245.75 | 251.05 | 250.77 | 1,709 |
| 14 Feb 2024 | 241.53 | 244.94 | 241.53 | 244.34 | 244.07 | 157,867 |
| 13 Feb 2024 | 245.42 | 245.42 | 239.98 | 239.98 | 239.72 | 1,367 |
| 12 Feb 2024 | 244.18 | 245.89 | 241.09 | 245.89 | 245.62 | 1,041 |
| 09 Feb 2024 | 245.21 | 247.00 | 243.77 | 244.17 | 243.90 | 1,616 |
| 08 Feb 2024 | 245.51 | 246.50 | 244.27 | 245.34 | 245.07 | 1,497 |
| 07 Feb 2024 | 249.15 | 249.87 | 246.47 | 249.58 | 249.31 | 1,260 |
| 06 Feb 2024 | 246.84 | 248.31 | 244.55 | 248.25 | 247.98 | 125,403 |
| 05 Feb 2024 | 245.22 | 249.10 | 243.05 | 246.15 | 245.88 | 2,644 |
| 02 Feb 2024 | 243.40 | 246.50 | 242.15 | 246.50 | 246.23 | 4,193 |
| 01 Feb 2024 | 239.24 | 242.58 | 239.24 | 241.89 | 241.62 | 839 |
| 31 Jan 2024 | 245.03 | 248.38 | 240.10 | 241.52 | 241.26 | 5,835 |
| 30 Jan 2024 | 243.03 | 244.35 | 238.47 | 243.56 | 243.30 | 1,793 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.