Thermo Fisher Scientific Inc. (TN8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 07:02PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 534.30 | 538.50 | 533.90 | 533.90 | 533.90 | 64 |
| 30 Apr 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
| 29 Apr 2024 | 538.30 | 538.30 | 533.00 | 537.40 | 537.40 | 53 |
| 26 Apr 2024 | 532.10 | 534.00 | 532.10 | 534.00 | 534.00 | 25 |
| 25 Apr 2024 | 535.90 | 536.00 | 535.90 | 536.00 | 536.00 | 40 |
| 24 Apr 2024 | 535.70 | 557.30 | 535.10 | 557.30 | 557.30 | 39 |
| 23 Apr 2024 | 513.00 | 537.90 | 512.30 | 537.90 | 537.90 | 56 |
| 22 Apr 2024 | 510.60 | 510.70 | 510.60 | 510.70 | 510.70 | 24 |
| 19 Apr 2024 | 503.90 | 504.60 | 501.00 | 503.70 | 503.70 | 28 |
| 18 Apr 2024 | 511.70 | 511.70 | 495.00 | 505.00 | 505.00 | 125 |
| 17 Apr 2024 | 520.70 | 525.40 | 512.90 | 512.90 | 512.90 | 24 |
| 16 Apr 2024 | 522.80 | 523.00 | 522.80 | 523.00 | 523.00 | 38 |
| 15 Apr 2024 | 534.30 | 535.80 | 528.70 | 535.80 | 535.80 | 57 |
| 12 Apr 2024 | 535.00 | 541.20 | 533.20 | 533.20 | 533.20 | 38 |
| 11 Apr 2024 | 531.90 | 533.00 | 531.90 | 533.00 | 533.00 | 2 |
| 10 Apr 2024 | 541.00 | 541.00 | 536.50 | 536.50 | 536.50 | 16 |
| 09 Apr 2024 | 531.00 | 540.30 | 531.00 | 540.30 | 540.30 | 22 |
| 08 Apr 2024 | 536.00 | 537.80 | 533.00 | 533.00 | 533.00 | 720 |
| 05 Apr 2024 | 525.70 | 533.20 | 523.60 | 533.20 | 533.20 | 34 |
| 04 Apr 2024 | 529.90 | 533.60 | 529.80 | 533.60 | 533.60 | 61 |
| 03 Apr 2024 | 527.30 | 528.40 | 527.30 | 528.40 | 528.40 | 25 |
| 02 Apr 2024 | 535.80 | 535.80 | 527.00 | 527.40 | 527.40 | 72 |
| 28 Mar 2024 | 532.60 | 534.80 | 532.60 | 534.40 | 534.40 | 49 |
| 27 Mar 2024 | 525.20 | 528.80 | 525.20 | 528.60 | 528.60 | 3 |
| 26 Mar 2024 | 528.00 | 531.80 | 526.60 | 526.60 | 526.60 | 81 |
| 25 Mar 2024 | 536.00 | 537.20 | 534.20 | 534.20 | 534.20 | 64 |
| 22 Mar 2024 | 537.20 | 538.80 | 536.60 | 538.80 | 538.80 | 37 |
| 21 Mar 2024 | 530.40 | 532.60 | 530.40 | 532.20 | 532.20 | 75 |
| 20 Mar 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
| 19 Mar 2024 | 531.00 | 535.00 | 531.00 | 534.00 | 534.00 | 32 |
| 18 Mar 2024 | 535.00 | 536.00 | 534.80 | 536.00 | 536.00 | 35 |
| 15 Mar 2024 | 535.60 | 535.80 | 534.80 | 534.80 | 534.80 | 95 |
| 14 Mar 2024 | 543.80 | 543.80 | 536.00 | 536.60 | 536.60 | 37 |
| 14 Mar 2024 | 0.39 Dividend | |||||
| 13 Mar 2024 | 544.00 | 545.00 | 541.20 | 541.20 | 540.81 | 25 |
| 12 Mar 2024 | 547.00 | 549.20 | 545.00 | 545.00 | 544.61 | 74 |
| 11 Mar 2024 | 543.80 | 547.00 | 543.80 | 547.00 | 546.61 | 100 |
| 08 Mar 2024 | 544.00 | 547.80 | 544.00 | 546.80 | 546.41 | 15 |
| 07 Mar 2024 | 539.80 | 545.80 | 539.80 | 544.00 | 543.61 | 16 |
| 06 Mar 2024 | 536.40 | 542.40 | 536.40 | 541.20 | 540.81 | 124 |
| 05 Mar 2024 | 535.60 | 538.00 | 531.80 | 537.20 | 536.81 | 112 |
| 04 Mar 2024 | 528.80 | 534.00 | 528.40 | 534.00 | 533.62 | 28 |
| 01 Mar 2024 | 526.40 | 533.00 | 522.60 | 533.00 | 532.62 | 50 |
| 29 Feb 2024 | 525.60 | 530.00 | 524.40 | 530.00 | 529.62 | 92 |
| 28 Feb 2024 | 520.60 | 527.20 | 520.00 | 527.20 | 526.82 | 87 |
| 27 Feb 2024 | 522.60 | 522.60 | 517.00 | 521.60 | 521.22 | 47 |
| 26 Feb 2024 | 520.20 | 522.40 | 517.80 | 517.80 | 517.43 | 69 |
| 23 Feb 2024 | 516.40 | 522.40 | 513.40 | 521.40 | 521.02 | 34 |
| 22 Feb 2024 | 509.60 | 512.00 | 506.60 | 506.80 | 506.43 | 109 |
| 21 Feb 2024 | 505.00 | 505.00 | 502.80 | 502.80 | 502.44 | 62 |
| 20 Feb 2024 | 501.80 | 506.60 | 501.60 | 505.40 | 505.04 | 53 |
| 19 Feb 2024 | 510.20 | 510.20 | 504.20 | 507.60 | 507.23 | 45 |
| 16 Feb 2024 | 507.40 | 510.80 | 505.00 | 505.00 | 504.64 | 102 |
| 15 Feb 2024 | 510.00 | 513.80 | 508.40 | 513.80 | 513.43 | 84 |
| 14 Feb 2024 | 501.20 | 509.00 | 501.20 | 509.00 | 508.63 | 37 |
| 13 Feb 2024 | 506.20 | 508.40 | 504.40 | 504.40 | 504.04 | 64 |
| 12 Feb 2024 | 509.00 | 509.00 | 508.00 | 508.00 | 507.63 | 27 |
| 09 Feb 2024 | 509.80 | 512.80 | 509.80 | 512.00 | 511.63 | 126 |
| 08 Feb 2024 | 511.20 | 516.20 | 509.60 | 510.60 | 510.23 | 40 |
| 07 Feb 2024 | 519.40 | 519.40 | 515.00 | 515.00 | 514.63 | 183 |
| 06 Feb 2024 | 511.80 | 514.60 | 511.60 | 513.40 | 513.03 | 144 |
| 05 Feb 2024 | 508.40 | 513.60 | 508.40 | 513.60 | 513.23 | 31 |
| 02 Feb 2024 | 506.80 | 506.80 | 505.60 | 505.60 | 505.24 | 38 |
| 01 Feb 2024 | 499.10 | 503.20 | 497.20 | 497.20 | 496.84 | 96 |
| 31 Jan 2024 | 523.00 | 523.00 | 517.60 | 517.60 | 517.23 | 55 |
| 30 Jan 2024 | 513.60 | 521.20 | 511.00 | 520.20 | 519.83 | 242 |
| 29 Jan 2024 | 503.00 | 513.20 | 503.00 | 513.20 | 512.83 | 41 |
| 26 Jan 2024 | 498.10 | 498.10 | 498.10 | 498.10 | 497.74 | - |
| 25 Jan 2024 | 495.10 | 500.20 | 494.70 | 500.20 | 499.84 | 17 |
| 24 Jan 2024 | 505.80 | 505.80 | 496.50 | 498.40 | 498.04 | 81 |
| 23 Jan 2024 | 505.80 | 509.40 | 505.20 | 505.20 | 504.84 | 73 |
| 22 Jan 2024 | 506.60 | 510.20 | 506.60 | 507.80 | 507.43 | 11 |
| 19 Jan 2024 | 498.90 | 499.90 | 498.90 | 499.90 | 499.54 | 33 |
| 18 Jan 2024 | 493.30 | 499.30 | 493.30 | 499.30 | 498.94 | 10 |
| 17 Jan 2024 | 496.20 | 498.30 | 494.30 | 498.30 | 497.94 | 79 |
| 16 Jan 2024 | 497.10 | 504.40 | 497.10 | 504.40 | 504.04 | 28 |
| 15 Jan 2024 | 493.80 | 498.70 | 493.80 | 497.10 | 496.74 | 119 |
| 12 Jan 2024 | 496.20 | 496.20 | 496.20 | 496.20 | 495.84 | - |
| 11 Jan 2024 | 495.10 | 496.20 | 495.10 | 496.20 | 495.84 | 56 |
| 10 Jan 2024 | 494.10 | 497.20 | 488.60 | 488.60 | 488.25 | 200 |
| 09 Jan 2024 | 492.40 | 506.00 | 492.40 | 506.00 | 505.64 | 32 |
| 08 Jan 2024 | 482.20 | 483.10 | 482.20 | 483.10 | 482.75 | 40 |
| 05 Jan 2024 | 490.20 | 491.30 | 486.20 | 486.20 | 485.85 | 118 |
| 04 Jan 2024 | 483.30 | 489.10 | 481.20 | 488.60 | 488.25 | 224 |
| 03 Jan 2024 | 494.90 | 494.90 | 487.40 | 487.40 | 487.05 | 20 |
| 02 Jan 2024 | 480.30 | 483.10 | 480.30 | 483.10 | 482.75 | 64 |
| 29 Dec 2023 | 480.60 | 482.80 | 480.60 | 480.70 | 480.35 | 6 |
| 28 Dec 2023 | 477.50 | 478.30 | 476.40 | 478.30 | 477.96 | 5 |
| 27 Dec 2023 | 480.90 | 480.90 | 480.90 | 480.90 | 480.55 | 15 |
| 22 Dec 2023 | 475.70 | 475.70 | 475.70 | 475.70 | 475.36 | - |
| 21 Dec 2023 | 474.80 | 475.20 | 474.50 | 475.20 | 474.86 | 35 |
| 20 Dec 2023 | 481.00 | 483.20 | 480.50 | 480.50 | 480.15 | 12 |
| 19 Dec 2023 | 473.40 | 479.00 | 473.40 | 479.00 | 478.65 | 103 |
| 18 Dec 2023 | 474.40 | 476.10 | 472.90 | 474.90 | 474.56 | 138 |
| 15 Dec 2023 | 475.10 | 479.00 | 475.10 | 479.00 | 478.65 | 39 |
| 14 Dec 2023 | 475.50 | 483.10 | 473.00 | 478.00 | 477.66 | 171 |
| 14 Dec 2023 | 0.35 Dividend | |||||
| 13 Dec 2023 | 460.40 | 470.00 | 460.40 | 470.00 | 469.31 | 12 |
| 12 Dec 2023 | 458.50 | 458.50 | 457.30 | 457.30 | 456.63 | 43 |
| 11 Dec 2023 | 455.10 | 460.10 | 454.50 | 460.10 | 459.43 | 21 |
| *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.