Xetra · DAP · stock
Danaher Corporation (DAP) stock price history
Every Xetra trading session of Danaher Corporation from Dec 15, 2003 to Sep 28, 2026: 5,803 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DAP adjusted close, 2003 to 2026
- €256.61
- All time high, 2022
- €207.30
- 52 week high, €137.88 low
- 5,803
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
DAP key facts
- Danaher Corporation (DAP) closed at €197.95 on Sep 28, 2026 on Xetra.
- DAP's all time high close is €256.61, set on Aug 16, 2022; its all time low close is €19.61 on Aug 23, 2010.
- DAP's 52 week range is €137.88 to €207.30.
- DAP returned +27.3% over the year to Sep 28, 2026 and -11.7% over five years.
- Over ten years DAP returned +240%, +13.0% a year compounded.
- DAP's deepest drawdown was -61.9% from Jun 4, 2004 to Aug 23, 2010.
- DataCedar holds 5,803 daily sessions of DAP history from Dec 15, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DAP price chart, 2003 to 2026
DAP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.4% |
| 3 months | +16.4% |
| 6 months | +24.6% |
| Year to date | +1.6% |
| 1 year | +27.3% |
| 3 years | -3.0% |
| 5 years | -11.7% |
| 10 years | +239.9% |
| Since Dec 15, 2003 | +284.9% |
| Compound annual growth, 22.8 years | +6.1% |
DAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €256.61 on Aug 16, 2022
- All time low close
- €19.61 on Aug 23, 2010
- 52 week high
- €207.30 on Jan 22, 2026
- 52 week low
- €137.88 on May 18, 2026
- Deepest drawdown
- -61.9% from Jun 4, 2004 to Aug 23, 2010, recovered Mar 13, 2015
- Best single session
- +53.1% on Nov 6, 2019
- Worst single session
- -51.1% on Jun 14, 2010
- Volatility, 1 year annualised
- 32.6%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2003
- 3.8×
- Best calendar year
- 2019, +74%
- Worst calendar year
- 2004, -41%
DAP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Dec 15, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €195.12 | €207.30 | €137.88 | €197.95 | +1.6% | 153.1K | 189 |
| 2025 | €220.32 | €243.79 | €148.17 | €194.88 | -10.2% | 182.9K | 253 |
| 2024 | €206.42 | €256.28 | €201.50 | €216.96 | +4.9% | 147K | 254 |
| 2023 | €216.60 | €226.76 | €169.35 | €206.81 | -4.1% | 210.8K | 255 |
| 2022 | €251.66 | €259.43 | €190.93 | €215.65 | -13.2% | 211.1K | 257 |
| 2021 | €157.48 | €252.15 | €151.87 | €248.38 | +57.4% | 309.5K | 255 |
| 2020 | €119.82 | €185.04 | €93.29 | €157.80 | +34.1% | 272.1K | 254 |
| 2019 | €67.53 | €119.66 | €67.53 | €117.68 | +74.3% | 53.8K | 251 |
| 2018 | €65.83 | €73.07 | €63.95 | €67.53 | +0.4% | 39.2K | 252 |
| 2017 | €62.73 | €70.69 | €57.06 | €67.24 | +6.8% | 296.7K | 255 |
| 2016 | €54.29 | €65.00 | €47.24 | €62.94 | +14.5% | 411.6K | 255 |
| 2015 | €46.13 | €59.00 | €43.36 | €54.99 | +20.5% | 199.3K | 254 |
| 2014 | €35.90 | €45.95 | €32.49 | €45.64 | +27.9% | 141.5K | 252 |
| 2013 | €26.54 | €35.83 | €26.54 | €35.70 | +34.5% | 31.3K | 252 |
| 2012 | €26.45 | €26.54 | €26.45 | €26.54 | +0.3% | 0 | 253 |
| 2011 | €25.67 | €27.51 | €19.84 | €26.45 | +2.9% | 68.1K | 256 |
| 2010 | €37.30 | €49.82 | €19.61 | €25.69 | -30.9% | 51.5K | 256 |
| 2009 | €27.80 | €37.20 | €27.10 | €37.20 | +33.8% | 16.2K | 254 |
| 2008 | €41.72 | €41.72 | €24.43 | €27.80 | -33.4% | 32.6K | 254 |
| 2007 | €39.59 | €43.01 | €35.72 | €41.72 | +5.4% | 22.4K | 252 |
| 2006 | €32.58 | €41.90 | €31.20 | €39.59 | +21.5% | 14.1K | 255 |
| 2005 | €29.54 | €34.61 | €25.65 | €32.58 | +7.1% | 5.4K | 260 |
| 2004 | €51.45 | €51.47 | €26.52 | €30.43 | -40.8% | 1.8K | 262 |
| 2003 | €51.42 | €51.45 | €51.42 | €51.45 | n/a | 39 | 13 |
DAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €197.95 | +7.7% |
| August 2026 | €183.75 | +9.0% |
| July 2026 | €168.55 | +1.0% |
| June 2026 | €166.85 | +6.3% |
| May 2026 | €156.98 | +2.8% |
| April 2026 | €152.74 | -6.1% |
| March 2026 | €162.60 | -6.7% |
| February 2026 | €174.36 | -5.2% |
| January 2026 | €183.84 | -5.7% |
| December 2025 | €194.88 | -0.2% |
| November 2025 | €195.20 | +5.2% |
| October 2025 | €185.58 | +14.6% |
About the DAP data
Daily bars. 5,803 sessions from Dec 15, 2003 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 15, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
DAP share price history
