Danaher

DHR
🏛️ 독일 →
180.10
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 288.10 289.30 288.10 288.30 0.0M
2021-12-29 286.30 287.50 285.20 285.20 0.0M
2021-12-28 288.80 290.90 288.10 288.60 0.0M
2021-12-27 283.80 287.60 283.70 287.60 0.0M
2021-12-23 283.70 284.00 282.80 283.70 0.0M
2021-12-22 278.10 281.20 278.10 281.20 0.0M
2021-12-21 280.20 280.70 279.40 279.40 0.0M
2021-12-20 275.40 277.00 271.70 276.90 0.0M
2021-12-17 281.20 281.30 280.80 280.90 0.0M
2021-12-16 279.70 283.90 279.70 283.90 0.0M
2021-12-15 272.60 276.40 272.60 276.40 0.0M
2021-12-14 282.60 282.60 271.30 272.00 0.0M
2021-12-13 283.20 283.80 280.30 282.90 0.0M
2021-12-10 281.90 284.20 281.50 281.60 0.0M
2021-12-09 280.80 284.50 280.70 284.50 0.0M
2021-12-08 278.50 280.10 277.90 280.10 0.0M
2021-12-07 273.50 281.00 273.50 278.00 0.0M
2021-12-06 275.80 278.40 271.80 272.60 0.0M
2021-12-03 280.30 281.40 276.70 276.70 0.0M
2021-12-02 284.60 284.60 280.60 280.70 0.0M
2021-12-01 283.80 287.60 278.30 287.20 0.0M
2021-11-30 288.10 290.40 285.00 285.00 0.0M
2021-11-29 289.30 292.10 288.70 292.10 0.0M
2021-11-26 274.00 292.50 274.00 288.90 0.0M
2021-11-25 281.90 283.20 281.80 282.50 0.0M
2021-11-24 279.30 279.30 278.70 278.90 0.0M
2021-11-23 278.40 278.40 274.20 275.80 0.0M
2021-11-22 280.40 280.40 277.70 279.90 0.0M
2021-11-19 275.80 283.40 275.80 279.60 0.0M
2021-11-18 274.10 274.70 272.50 274.70 0.0M
2021-11-17 270.20 273.90 270.20 273.90 0.0M
2021-11-16 263.90 271.00 263.50 270.70 0.0M
2021-11-15 266.20 268.10 266.20 266.50 0.0M
2021-11-12 266.60 268.00 266.60 268.00 0.0M
2021-11-11 263.30 263.80 262.80 263.60 0.0M
2021-11-10 260.20 261.50 259.10 261.50 0.0M
2021-11-09 259.30 261.00 258.10 258.50 0.0M
2021-11-08 252.60 259.40 252.60 259.30 0.0M
2021-11-05 264.60 265.00 248.00 250.90 0.0M
2021-11-04 267.90 271.30 263.80 263.80 0.0M
2021-11-03 272.70 272.70 263.90 265.00 0.0M
2021-11-02 266.30 270.20 266.30 270.20 0.0M
2021-11-01 269.80 270.80 267.00 267.00 0.0M
2021-10-29 261.00 264.90 260.70 264.90 0.0M
2021-10-28 263.10 264.00 260.00 260.00 0.0M
2021-10-27 264.50 265.10 264.40 264.80 0.0M
2021-10-26 265.70 265.70 263.70 265.30 0.0M
2021-10-25 270.00 270.70 267.60 267.80 0.0M
2021-10-22 266.80 268.50 266.00 268.30 0.0M
2021-10-21 269.50 274.10 267.20 267.40 0.0M
2021-10-20 264.50 266.80 264.50 266.50 0.0M
2021-10-19 261.00 266.30 261.00 265.80 0.0M
2021-10-18 260.30 261.30 258.00 261.30 0.0M
2021-10-15 259.40 261.10 259.30 260.20 0.0M
2021-10-14 255.60 260.00 255.60 259.70 0.0M
2021-10-13 256.90 257.40 256.00 256.00 0.0M
2021-10-12 257.10 259.10 257.00 258.00 0.0M
2021-10-11 258.90 260.90 258.90 259.70 0.0M
2021-10-08 262.00 263.80 259.40 259.40 0.0M
2021-10-07 261.00 264.40 260.80 264.40 0.0M
2021-10-06 257.20 259.50 256.30 256.50 0.0M
2021-10-05 257.30 260.90 257.30 260.30 0.0M
2021-10-04 260.10 260.50 256.50 256.50 0.0M
2021-10-01 262.40 263.60 252.90 259.80 0.0M
2021-09-30 266.00 267.40 264.80 264.90 0.0M
2021-09-29 261.00 264.10 260.60 264.10 0.0M
2021-09-28 270.30 270.40 259.40 259.60 0.0M
2021-09-27 278.40 278.40 269.50 269.50 0.0M
2021-09-24 277.00 277.00 275.70 276.00 0.0M
2021-09-23 277.20 278.00 277.20 277.40 0.0M
2021-09-22 277.70 278.00 276.90 276.90 0.0M
2021-09-21 278.30 278.40 277.50 278.40 0.0M
2021-09-20 275.30 276.00 273.50 275.70 0.0M
2021-09-17 275.20 276.10 274.00 276.10 0.0M
2021-09-16 275.20 276.20 274.30 274.80 0.0M
2021-09-15 274.60 276.70 272.20 276.50 0.0M
2021-09-14 272.20 276.40 272.20 275.70 0.0M
2021-09-13 280.70 281.50 269.00 270.10 0.0M
2021-09-10 279.00 282.00 278.50 282.00 0.0M
2021-09-09 278.70 280.50 278.70 278.80 0.0M
2021-09-08 279.30 280.30 278.10 280.30 0.0M
2021-09-07 282.70 282.70 276.90 277.40 0.0M
2021-09-06 280.60 282.70 280.60 282.20 0.0M
2021-09-03 279.20 280.40 278.40 278.40 0.0M
2021-09-02 276.90 277.40 276.90 277.40 0.0M
2021-09-01 275.20 275.60 275.20 275.30 0.0M
2021-08-31 277.50 277.50 273.60 273.70 0.0M
2021-08-30 270.80 276.00 270.70 276.00 0.0M
2021-08-27 271.40 272.20 270.70 270.80 0.0M
2021-08-26 271.00 272.30 269.70 271.80 0.0M
2021-08-25 273.40 273.40 272.10 272.10 0.0M
2021-08-24 272.00 273.90 271.80 273.90 0.0M
2021-08-23 275.90 275.90 272.00 272.00 0.0M
2021-08-20 273.00 274.10 270.40 274.10 0.0M
2021-08-19 269.20 272.60 265.70 272.60 0.0M
2021-08-18 274.00 275.80 274.00 275.10 0.0M
2021-08-17 270.60 272.40 270.60 272.10 0.0M
2021-08-16 267.70 268.90 266.90 268.90 0.0M
2021-08-13 268.80 269.00 266.50 266.50 0.0M
2021-08-12 264.80 266.30 264.00 266.30 0.0M
2021-08-11 263.30 266.70 262.50 262.50 0.0M
2021-08-10 263.10 266.60 263.10 264.90 0.0M
2021-08-09 261.90 262.20 260.30 261.60 0.0M
2021-08-06 260.00 262.20 259.80 259.80 0.0M
2021-08-05 258.30 259.80 258.30 258.90 0.0M
2021-08-04 255.00 258.30 255.00 258.30 0.0M
2021-08-03 250.40 252.40 250.40 252.10 0.0M
2021-08-02 252.80 253.80 252.00 252.00 0.0M
2021-07-30 250.20 252.00 249.80 252.00 0.0M
2021-07-29 247.00 250.40 247.00 250.40 0.0M
2021-07-28 246.10 248.30 245.70 248.00 0.0M
2021-07-27 245.30 246.90 245.10 245.90 0.0M
2021-07-26 246.80 248.00 244.10 245.30 0.0M
2021-07-23 246.50 248.20 245.30 248.10 0.0M
2021-07-22 237.70 245.40 237.20 245.40 0.0M
2021-07-21 241.00 242.30 232.00 235.30 0.0M
2021-07-20 241.60 243.80 241.00 241.50 0.0M
2021-07-19 241.00 241.50 239.10 240.90 0.0M
2021-07-16 237.50 240.80 237.50 240.80 0.0M
2021-07-15 233.00 237.70 233.00 237.70 0.0M
2021-07-14 234.80 234.80 234.00 234.00 0.0M
2021-07-13 234.00 235.80 234.00 235.50 0.0M
2021-07-12 234.10 234.80 234.10 234.80 0.0M
2021-07-09 234.20 235.50 233.60 234.20 0.0M
2021-07-08 235.70 235.70 231.70 234.20 0.0M
2021-07-07 235.90 237.20 234.50 234.90 0.0M
2021-07-06 232.20 234.80 231.80 234.80 0.0M
2021-07-05 231.70 232.70 231.00 231.90 0.0M
2021-07-02 229.50 230.80 229.50 230.00 0.0M
2021-07-01 227.40 227.90 227.10 227.40 0.0M
2021-06-30 228.00 228.40 226.30 226.30 0.0M
2021-06-29 227.60 229.10 226.80 226.80 0.0M
2021-06-28 225.30 226.30 224.60 226.30 0.0M
2021-06-25 224.00 225.30 223.70 225.30 0.0M
2021-06-24 225.20 226.30 222.70 223.60 0.0M
2021-06-23 224.70 224.70 223.50 223.50 0.0M
2021-06-22 221.40 222.00 220.80 222.00 0.0M
2021-06-21 215.60 219.50 215.60 219.50 0.0M
2021-06-18 216.40 218.00 214.50 217.00 0.0M
2021-06-17 203.20 214.80 203.20 214.70 0.0M
2021-06-16 201.80 203.00 201.80 201.80 0.0M
2021-06-15 204.00 204.50 202.40 202.40 0.0M
2021-06-14 205.60 205.60 201.40 201.40 0.0M
2021-06-11 201.90 204.10 201.90 204.10 0.0M
2021-06-10 197.70 201.90 197.70 201.90 0.0M
2021-06-09 197.00 197.60 197.00 197.05 0.0M
2021-06-08 197.15 197.75 197.15 197.75 0.0M
2021-06-07 200.70 201.00 198.15 198.15 0.0M
2021-06-04 198.75 200.40 198.75 200.40 0.0M
2021-06-03 198.25 198.65 198.00 198.65 0.0M
2021-06-02 200.50 203.30 200.20 200.30 0.0M
2021-06-01 211.10 211.40 199.85 199.85 0.0M
2021-05-31 211.50 212.50 211.00 212.00 0.0M
2021-05-28 210.00 213.30 210.00 211.50 0.0M
2021-05-27 206.00 207.20 206.00 207.20 0.0M
2021-05-26 208.40 209.20 206.20 206.20 0.0M
2021-05-25 208.40 208.60 206.90 208.10 0.0M
2021-05-21 208.30 210.50 208.30 210.50 0.0M
2021-05-20 204.30 207.50 204.30 207.50 0.0M
2021-05-19 204.20 204.20 202.20 202.20 0.0M
2021-05-18 206.50 208.50 205.00 206.50 0.0M
2021-05-17 209.30 210.60 206.80 206.80 0.0M
2021-05-14 209.80 210.70 209.40 210.70 0.0M
2021-05-13 207.20 207.20 205.80 205.80 0.0M
2021-05-12 212.10 212.10 208.00 208.00 0.0M
2021-05-11 212.50 212.70 210.90 212.00 0.0M
2021-05-10 214.50 214.50 212.60 213.90 0.0M
2021-05-07 213.00 215.00 212.70 214.90 0.0M
2021-05-06 211.90 212.30 210.30 211.70 0.0M
2021-05-05 213.20 214.50 212.40 213.30 0.0M
2021-05-04 211.60 212.30 210.00 212.30 0.0M
2021-05-03 211.30 212.50 211.20 211.50 0.0M
2021-04-30 211.00 212.90 209.70 211.50 0.0M
2021-04-29 213.60 214.70 213.30 213.30 0.0M
2021-04-28 213.70 214.30 213.70 213.70 0.0M
2021-04-27 214.60 214.60 212.60 214.10 0.0M
2021-04-26 214.90 215.10 214.00 214.30 0.0M
2021-04-23 210.20 210.40 207.80 209.30 0.0M
2021-04-22 203.00 212.00 202.00 211.90 0.0M
2021-04-21 200.60 203.10 200.60 203.10 0.0M
2021-04-20 200.80 200.80 199.85 200.20 0.0M
2021-04-19 202.60 202.60 201.60 201.80 0.0M
2021-04-16 202.30 202.90 202.10 202.10 0.0M
2021-04-15 198.10 201.50 198.10 201.50 0.0M
2021-04-14 203.30 203.80 198.00 199.25 0.0M
2021-04-13 197.80 207.00 197.05 204.70 0.0M
2021-04-12 194.85 195.60 194.85 195.50 0.0M
2021-04-09 193.10 194.20 192.45 192.60 0.0M
2021-04-08 190.90 192.95 190.50 192.95 0.0M
2021-04-07 191.15 191.15 190.00 190.45 0.0M
2021-04-06 191.50 194.75 191.50 192.60 0.0M
2021-04-01 192.50 192.70 191.00 192.70 0.0M
2021-03-31 190.04 192.66 190.04 192.66 0.0M
2021-03-30 193.00 193.62 192.34 192.34 0.0M
2021-03-29 191.78 192.46 189.20 192.20 0.0M
2021-03-26 185.96 187.02 185.96 186.98 0.0M
2021-03-25 185.84 186.34 184.26 184.26 0.0M
2021-03-24 186.34 187.80 185.00 186.00 0.0M
2021-03-23 187.18 188.40 186.64 186.64 0.0M
2021-03-22 185.20 187.24 185.06 187.02 0.0M
2021-03-19 181.06 184.34 181.06 183.50 0.0M
2021-03-18 178.62 182.54 178.62 181.56 0.0M
2021-03-17 180.82 181.22 180.00 180.32 0.0M
2021-03-16 181.86 182.24 181.84 181.84 0.0M
2021-03-15 180.02 182.18 180.02 182.18 0.0M
2021-03-12 183.42 184.50 180.00 180.38 0.0M
2021-03-11 180.00 182.14 180.00 182.14 0.0M
2021-03-10 182.00 183.44 180.00 180.00 0.0M
2021-03-09 179.34 183.28 179.34 182.56 0.0M
2021-03-08 184.78 184.78 182.62 182.62 0.0M
2021-03-05 179.68 182.06 178.66 182.06 0.0M
2021-03-04 182.12 183.46 177.96 177.96 0.0M
2021-03-03 187.14 187.48 182.96 182.96 0.0M
2021-03-02 188.14 188.14 185.42 185.42 0.0M
2021-03-01 184.02 187.00 184.02 187.00 0.0M
2021-02-26 180.18 183.00 179.58 183.00 0.0M
2021-02-25 183.72 184.24 180.20 181.60 0.0M
2021-02-24 183.86 186.04 183.86 185.76 0.0M
2021-02-23 187.10 187.14 183.86 183.86 0.0M
2021-02-22 190.78 190.78 186.00 186.42 0.0M
2021-02-19 195.70 198.02 192.04 192.54 0.0M
2021-02-18 198.46 200.00 195.00 196.58 0.0M
2021-02-17 200.35 200.35 198.34 199.80 0.0M
2021-02-16 203.65 203.65 199.86 199.86 0.0M
2021-02-15 203.45 204.10 202.55 203.05 0.0M
2021-02-12 197.94 202.20 197.94 202.10 0.0M
2021-02-11 195.54 196.86 195.54 196.86 0.0M
2021-02-10 196.40 197.24 195.60 196.12 0.0M
2021-02-09 194.66 196.48 193.62 196.48 0.0M
2021-02-08 196.52 197.12 196.24 196.62 0.0M
2021-02-05 197.42 197.74 196.36 196.40 0.0M
2021-02-04 198.72 200.85 197.58 197.58 0.0M
2021-02-03 203.50 204.75 199.64 199.64 0.0M
2021-02-02 198.78 203.00 198.78 202.60 0.0M
2021-02-01 197.26 201.15 197.26 201.15 0.0M
2021-01-29 188.14 195.72 187.02 194.68 0.0M
2021-01-28 182.62 190.94 182.40 187.58 0.0M
2021-01-27 192.72 193.36 181.26 186.44 0.0M
2021-01-26 195.30 197.46 194.56 195.00 0.0M
2021-01-25 196.76 197.50 193.70 193.70 0.0M
2021-01-22 191.66 195.36 190.68 195.36 0.0M
2021-01-21 196.12 196.52 192.00 192.00 0.0M
2021-01-20 194.90 195.64 194.56 195.00 0.0M
2021-01-19 197.24 198.16 195.08 195.08 0.0M
2021-01-18 196.48 197.78 196.48 197.66 0.0M
2021-01-15 194.18 196.60 194.18 195.36 0.0M
2021-01-14 197.48 198.98 195.68 195.68 0.0M
2021-01-13 198.04 198.78 195.48 197.68 0.0M
2021-01-12 201.30 202.25 197.42 197.42 0.0M
2021-01-11 199.80 201.35 199.56 200.20 0.0M
2021-01-08 195.78 200.00 195.78 198.84 0.0M
2021-01-07 193.20 197.58 192.82 197.58 0.0M
2021-01-06 185.10 189.06 182.90 189.06 0.0M
2021-01-05 181.92 184.26 181.88 184.26 0.0M
2021-01-04 183.36 183.62 179.56 179.56 0.0M