Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DHR.US
224.88+0.53(+0.24%)(czas lokalny: 19.12.2025 16:00)Danaher Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 224.50 | 225.96 | 223.37 | 224.88 | 75 388 | 0 |
| 18.12.2025 | 223.66 | 227.32 | 223.41 | 224.37 | 180 521 | 0 |
| 17.12.2025 | 225.05 | 226.64 | 222.64 | 222.69 | 191 089 | 0 |
| 16.12.2025 | 227.94 | 227.94 | 222.68 | 224.78 | 101 686 | 0 |
| 15.12.2025 | 227.30 | 228.77 | 224.29 | 228.54 | 135 662 | 0 |
| 12.12.2025 | 232.50 | 232.65 | 226.39 | 226.47 | 126 124 | 0 |
| 11.12.2025 | 230.24 | 232.67 | 229.82 | 232.39 | 270 538 | 0 |
| 10.12.2025 | 224.54 | 230.46 | 223.40 | 230.43 | 224 742 | 0 |
| 09.12.2025 | 225.72 | 226.62 | 223.20 | 223.31 | 86 045 | 0 |
| 08.12.2025 | 224.84 | 226.73 | 223.27 | 224.52 | 117 857 | 0 |
| 05.12.2025 | 228.04 | 228.35 | 225.03 | 226.20 | 128 544 | 0 |
| 04.12.2025 | 227.80 | 228.65 | 223.73 | 227.14 | 187 853 | 0 |
| 03.12.2025 | 228.42 | 230.64 | 227.75 | 228.46 | 178 220 | 0 |
| 02.12.2025 | 225.46 | 228.31 | 224.46 | 226.62 | 117 965 | 0 |
| 01.12.2025 | 226.68 | 227.43 | 223.74 | 224.21 | 182 033 | 0 |
| 28.11.2025 | 227.74 | 228.45 | 226.59 | 226.82 | 67 919 | 0 |
| 26.11.2025 | 229.54 | 230.95 | 227.52 | 228.41 | 199 829 | 0 |
| 25.11.2025 | 226.68 | 232.34 | 226.62 | 230.78 | 144 022 | 0 |
| 24.11.2025 | 227.50 | 227.52 | 224.17 | 226.91 | 137 027 | 0 |
| 21.11.2025 | 222.95 | 228.54 | 222.46 | 227.36 | 148 287 | 0 |
| 20.11.2025 | 223.20 | 224.88 | 221.32 | 222.21 | 174 801 | 0 |
| 19.11.2025 | 224.02 | 226.26 | 220.69 | 222.47 | 362 908 | 0 |
| 18.11.2025 | 219.31 | 226.87 | 218.00 | 225.53 | 808 906 | 0 |
| 17.11.2025 | 219.29 | 224.14 | 218.21 | 220.48 | 380 086 | 0 |
| 14.11.2025 | 219.32 | 223.29 | 217.38 | 221.20 | 942 294 | 0 |
| 13.11.2025 | 218.66 | 226.60 | 218.06 | 221.22 | 1 426 011 | 0 |
| 12.11.2025 | 215.58 | 220.35 | 215.58 | 219.48 | 843 234 | 0 |
| 11.11.2025 | 211.19 | 216.55 | 210.88 | 215.79 | 745 950 | 0 |
| 10.11.2025 | 208.92 | 211.74 | 208.60 | 211.19 | 400 809 | 0 |
| 07.11.2025 | 209.50 | 211.03 | 207.76 | 209.98 | 451 749 | 0 |
| 06.11.2025 | 210.80 | 212.47 | 209.54 | 210.61 | 442 125 | 0 |
| 05.11.2025 | 211.59 | 213.54 | 209.07 | 212.23 | 496 731 | 0 |
| 04.11.2025 | 212.12 | 216.01 | 211.69 | 213.82 | 477 210 | 0 |
| 03.11.2025 | 213.87 | 215.25 | 211.21 | 214.12 | 836 511 | 0 |
| 31.10.2025 | 213.50 | 217.63 | 213.50 | 215.38 | 672 612 | 0 |
| 30.10.2025 | 213.56 | 217.41 | 212.83 | 215.02 | 174 536 | 0 |
| 29.10.2025 | 216.34 | 218.56 | 212.83 | 213.96 | 138 626 | 0 |
| 28.10.2025 | 220.12 | 221.50 | 216.26 | 216.94 | 131 200 | 0 |
| 27.10.2025 | 223.75 | 224.28 | 219.45 | 221.07 | 167 939 | 0 |
| 24.10.2025 | 223.25 | 225.00 | 222.26 | 223.06 | 217 317 | 0 |
| 23.10.2025 | 218.88 | 223.90 | 218.70 | 222.72 | 173 125 | 0 |
| 22.10.2025 | 221.99 | 222.67 | 215.29 | 218.16 | 354 259 | 0 |
| 21.10.2025 | 223.81 | 234.96 | 220.76 | 220.87 | 482 694 | 0 |
| 20.10.2025 | 209.79 | 211.53 | 207.77 | 208.24 | 260 617 | 0 |
| 17.10.2025 | 210.46 | 212.64 | 208.69 | 209.10 | 464 794 | 0 |
| 16.10.2025 | 209.34 | 211.55 | 205.57 | 210.88 | 584 670 | 0 |
| 15.10.2025 | 206.62 | 209.51 | 204.44 | 206.08 | 333 324 | 0 |
| 14.10.2025 | 202.98 | 207.32 | 202.98 | 206.18 | 270 926 | 0 |
| 13.10.2025 | 203.05 | 206.73 | 202.94 | 205.14 | 255 932 | 0 |
| 10.10.2025 | 205.06 | 206.41 | 202.14 | 202.49 | 277 946 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
