Singapore markets close in 1 hour 43 minutes
Straits Times Index
3,434.39 +18.88 (+0.55%) Nikkei
40,913.65 +332.89 (+0.82%) Hang Seng
18,022.27 +43.70 (+0.24%) FTSE 100
8,205.41 +34.29 (+0.42%) Bitcoin USD
58,677.07 -2,245.98 (-3.69%) CMC Crypto 200
1,230.01 -31.18 (-2.47%)
Thermo Fisher Scientific Inc (TN8.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 493.10 | 493.10 | 493.10 | 493.10 | 493.10 | 23 |
| 03 Jul 2024 | 494.90 | 496.50 | 494.90 | 496.50 | 496.50 | 23 |
| 02 Jul 2024 | 502.20 | 502.20 | 502.20 | 502.20 | 502.20 | - |
| 01 Jul 2024 | 512.80 | 512.80 | 512.80 | 512.80 | 512.80 | - |
| 28 Jun 2024 | 513.10 | 513.10 | 513.10 | 513.10 | 513.10 | - |
| 27 Jun 2024 | 519.50 | 519.50 | 519.50 | 519.50 | 519.50 | - |
| 26 Jun 2024 | 518.10 | 518.10 | 518.10 | 518.10 | 518.10 | - |
| 25 Jun 2024 | 525.70 | 525.70 | 525.70 | 525.70 | 525.70 | - |
| 24 Jun 2024 | 525.60 | 525.60 | 525.60 | 525.60 | 525.60 | - |
| 21 Jun 2024 | 518.10 | 518.10 | 518.10 | 518.10 | 518.10 | - |
| 20 Jun 2024 | 522.40 | 522.40 | 522.40 | 522.40 | 522.40 | - |
| 19 Jun 2024 | 527.70 | 527.70 | 527.70 | 527.70 | 527.70 | - |
| 18 Jun 2024 | 528.50 | 528.50 | 528.50 | 528.50 | 528.50 | - |
| 17 Jun 2024 | 532.60 | 532.60 | 532.60 | 532.60 | 532.60 | - |
| 14 Jun 2024 | 531.40 | 532.00 | 531.40 | 532.00 | 532.00 | 7 |
| 14 Jun 2024 | 0.39 Dividend | |||||
| 13 Jun 2024 | 530.30 | 530.30 | 530.10 | 530.10 | 529.71 | 8 |
| 12 Jun 2024 | 534.70 | 534.70 | 534.70 | 534.70 | 534.31 | - |
| 11 Jun 2024 | 537.60 | 537.60 | 537.60 | 537.60 | 537.20 | - |
| 10 Jun 2024 | 537.90 | 537.90 | 537.90 | 537.90 | 537.50 | - |
| 07 Jun 2024 | 531.00 | 531.00 | 531.00 | 531.00 | 530.61 | - |
| 06 Jun 2024 | 526.40 | 526.40 | 526.40 | 526.40 | 526.01 | - |
| 05 Jun 2024 | 523.10 | 523.10 | 523.10 | 523.10 | 522.72 | - |
| 04 Jun 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 519.62 | - |
| 03 Jun 2024 | 522.90 | 522.90 | 522.90 | 522.90 | 522.52 | - |
| 31 May 2024 | 518.20 | 518.20 | 518.20 | 518.20 | 517.82 | - |
| 30 May 2024 | 518.20 | 518.20 | 518.20 | 518.20 | 517.82 | - |
| 29 May 2024 | 523.80 | 523.80 | 523.80 | 523.80 | 523.41 | - |
| 28 May 2024 | 534.40 | 534.40 | 534.40 | 534.40 | 534.01 | - |
| 27 May 2024 | 536.20 | 536.20 | 536.20 | 536.20 | 535.81 | - |
| 24 May 2024 | 539.40 | 539.40 | 539.40 | 539.40 | 539.00 | - |
| 23 May 2024 | 544.40 | 544.40 | 544.40 | 544.40 | 544.00 | - |
| 22 May 2024 | 541.50 | 541.50 | 541.50 | 541.50 | 541.10 | - |
| 21 May 2024 | 544.20 | 544.20 | 544.20 | 544.20 | 543.80 | - |
| 20 May 2024 | 545.40 | 545.40 | 545.40 | 545.40 | 545.00 | - |
| 17 May 2024 | 547.80 | 547.80 | 547.80 | 547.80 | 547.40 | - |
| 16 May 2024 | 547.60 | 547.60 | 547.60 | 547.60 | 547.20 | - |
| 15 May 2024 | 547.80 | 547.80 | 547.80 | 547.80 | 547.40 | - |
| 14 May 2024 | 545.70 | 545.70 | 545.70 | 545.70 | 545.30 | - |
| 13 May 2024 | 548.90 | 548.90 | 548.90 | 548.90 | 548.50 | - |
| 10 May 2024 | 536.20 | 536.20 | 536.20 | 536.20 | 535.81 | - |
| 09 May 2024 | 531.60 | 531.60 | 531.60 | 531.60 | 531.21 | - |
| 08 May 2024 | 531.50 | 531.50 | 531.50 | 531.50 | 531.11 | - |
| 07 May 2024 | 531.40 | 531.40 | 531.40 | 531.40 | 531.01 | - |
| 06 May 2024 | 530.50 | 530.50 | 530.50 | 530.50 | 530.11 | - |
| 03 May 2024 | 532.40 | 532.40 | 532.40 | 532.40 | 532.01 | - |
| 02 May 2024 | 534.20 | 534.20 | 534.20 | 534.20 | 533.81 | - |
| 30 Apr 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 539.60 | - |
| 29 Apr 2024 | 534.10 | 534.10 | 534.10 | 534.10 | 533.71 | - |
| 26 Apr 2024 | 532.20 | 532.20 | 532.20 | 532.20 | 531.81 | - |
| 25 Apr 2024 | 536.00 | 536.00 | 536.00 | 536.00 | 535.61 | - |
| 24 Apr 2024 | 535.60 | 535.60 | 535.60 | 535.60 | 535.21 | - |
| 23 Apr 2024 | 512.90 | 512.90 | 512.90 | 512.90 | 512.52 | - |
| 22 Apr 2024 | 510.60 | 510.60 | 510.60 | 510.60 | 510.22 | - |
| 19 Apr 2024 | 504.10 | 504.10 | 504.10 | 504.10 | 503.73 | - |
| 18 Apr 2024 | 511.80 | 511.80 | 509.80 | 509.80 | 509.42 | 3 |
| 17 Apr 2024 | 520.30 | 520.30 | 520.30 | 520.30 | 519.92 | - |
| 16 Apr 2024 | 522.50 | 522.50 | 522.50 | 522.50 | 522.12 | - |
| 15 Apr 2024 | 530.30 | 530.30 | 530.30 | 530.30 | 529.91 | - |
| 12 Apr 2024 | 535.20 | 535.20 | 534.70 | 534.70 | 534.31 | 1 |
| 11 Apr 2024 | 532.10 | 532.10 | 532.10 | 532.10 | 531.71 | - |
| 10 Apr 2024 | 541.00 | 541.00 | 541.00 | 541.00 | 540.60 | - |
| 09 Apr 2024 | 530.90 | 530.90 | 530.90 | 530.90 | 530.51 | - |
| 08 Apr 2024 | 534.10 | 534.10 | 534.10 | 534.10 | 533.71 | - |
| 05 Apr 2024 | 525.90 | 525.90 | 525.90 | 525.90 | 525.51 | - |
| 04 Apr 2024 | 529.90 | 529.90 | 529.90 | 529.90 | 529.51 | - |
| 03 Apr 2024 | 527.40 | 527.40 | 527.40 | 527.40 | 527.01 | - |
| 02 Apr 2024 | 535.90 | 535.90 | 535.90 | 535.90 | 535.51 | - |
| 28 Mar 2024 | 533.00 | 533.00 | 533.00 | 533.00 | 532.61 | - |
| 27 Mar 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.61 | - |
| 26 Mar 2024 | 528.20 | 528.20 | 528.20 | 528.20 | 527.81 | - |
| 25 Mar 2024 | 536.00 | 536.00 | 536.00 | 536.00 | 535.61 | - |
| 22 Mar 2024 | 537.20 | 537.20 | 537.20 | 537.20 | 536.80 | - |
| 21 Mar 2024 | 530.40 | 530.40 | 530.40 | 530.40 | 530.01 | - |
| 20 Mar 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.61 | - |
| 19 Mar 2024 | 531.00 | 531.00 | 531.00 | 531.00 | 530.61 | - |
| 18 Mar 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 533.61 | 5 |
| 15 Mar 2024 | 535.80 | 535.80 | 535.80 | 535.80 | 535.41 | - |
| 14 Mar 2024 | 540.80 | 540.80 | 540.80 | 540.80 | 540.40 | - |
| 14 Mar 2024 | 0.39 Dividend | |||||
| 13 Mar 2024 | 544.20 | 544.20 | 544.20 | 544.20 | 543.41 | - |
| 12 Mar 2024 | 547.20 | 547.20 | 547.20 | 547.20 | 546.41 | - |
| 11 Mar 2024 | 543.80 | 543.80 | 543.80 | 543.80 | 543.01 | - |
| 08 Mar 2024 | 543.80 | 543.80 | 543.80 | 543.80 | 543.01 | - |
| 07 Mar 2024 | 539.80 | 539.80 | 539.80 | 539.80 | 539.02 | - |
| 06 Mar 2024 | 536.40 | 536.40 | 536.40 | 536.40 | 535.62 | - |
| 05 Mar 2024 | 532.80 | 532.80 | 532.80 | 532.80 | 532.03 | - |
| 04 Mar 2024 | 528.60 | 528.60 | 528.60 | 528.60 | 527.83 | - |
| 01 Mar 2024 | 526.60 | 526.60 | 526.60 | 526.60 | 525.84 | - |
| 29 Feb 2024 | 525.80 | 525.80 | 525.80 | 525.80 | 525.04 | - |
| 28 Feb 2024 | 520.80 | 520.80 | 520.80 | 520.80 | 520.04 | - |
| 27 Feb 2024 | 517.00 | 517.00 | 517.00 | 517.00 | 516.25 | - |
| 26 Feb 2024 | 519.20 | 519.20 | 519.20 | 519.20 | 518.45 | - |
| 23 Feb 2024 | 516.20 | 516.20 | 516.20 | 516.20 | 515.45 | - |
| 22 Feb 2024 | 509.20 | 509.20 | 509.20 | 509.20 | 508.46 | - |
| 21 Feb 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 504.27 | - |
| 20 Feb 2024 | 501.40 | 501.40 | 501.40 | 501.40 | 500.67 | - |
| 19 Feb 2024 | 506.60 | 506.60 | 506.60 | 506.60 | 505.86 | - |
| 16 Feb 2024 | 507.20 | 507.20 | 507.20 | 507.20 | 506.46 | - |
| 15 Feb 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 509.26 | - |
| *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.