Thermo Fisher Scientific ... (TN8.DE)
541.20
-3.50 (-0.64%)
At close: Jan 14, 2025, 5:19 PM
TN8.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 543.00 | 545.90 | 539.80 | 541.20 | -3.50 | -0.64% | 265 |
| Jan 13, 2025 | 527.20 | 546.20 | 526.20 | 544.70 | 11.50 | 2.16% | 94 |
| Jan 10, 2025 | 535.00 | 540.80 | 529.30 | 533.20 | 5.90 | 1.12% | 135 |
| Jan 9, 2025 | 522.00 | 527.30 | 522.00 | 527.30 | -3.00 | -0.57% | 7 |
| Jan 8, 2025 | 527.70 | 530.40 | 524.40 | 530.30 | 5.80 | 1.11% | 206 |
| Jan 7, 2025 | 517.30 | 530.80 | 513.40 | 524.50 | 4.60 | 0.88% | 63 |
| Jan 6, 2025 | 513.30 | 524.20 | 510.80 | 519.90 | 7.10 | 1.38% | 70 |
| Jan 3, 2025 | 510.10 | 513.80 | 510.10 | 512.80 | 2.20 | 0.43% | 27 |
| Jan 2, 2025 | 502.90 | 510.90 | 500.70 | 510.60 | 10.30 | 2.06% | 146 |
| Dec 30, 2024 | 499.05 | 505.00 | 498.00 | 500.30 | -3.80 | -0.75% | 91 |
| Dec 27, 2024 | 501.20 | 504.10 | 501.10 | 504.10 | 3.40 | 0.68% | 56 |
| Dec 23, 2024 | 510.40 | 510.40 | 499.65 | 500.70 | -2.50 | -0.50% | 369 |
| Dec 20, 2024 | 492.80 | 503.20 | 491.05 | 503.20 | 6.20 | 1.25% | 198 |
| Dec 19, 2024 | 496.00 | 501.00 | 491.50 | 497.00 | -8.80 | -1.74% | 283 |
| Dec 18, 2024 | 505.90 | 506.80 | 500.90 | 505.80 | 0.40 | 0.08% | 212 |
| Dec 17, 2024 | 500.90 | 509.80 | 499.00 | 505.40 | -1.90 | -0.37% | 1,949 |
| Dec 16, 2024 | 499.90 | 507.90 | 498.05 | 507.30 | 6.30 | 1.26% | 151 |
| Dec 13, 2024 | 502.00 | 502.00 | 494.85 | 501.00 | -3.30 | -0.65% | 192 |
| Dec 12, 2024 | 507.50 | 507.50 | 501.20 | 504.30 | -6.10 | -1.20% | 93 |
| Dec 11, 2024 | 511.10 | 512.80 | 508.50 | 510.40 | -4.10 | -0.80% | 113 |
| Dec 10, 2024 | 508.70 | 514.50 | 506.30 | 514.50 | 8.40 | 1.66% | 495 |
| Dec 9, 2024 | 499.25 | 508.20 | 499.25 | 506.10 | 5.30 | 1.06% | 106 |
| Dec 6, 2024 | 490.10 | 501.90 | 488.50 | 500.80 | 9.55 | 1.94% | 207 |
| Dec 5, 2024 | 502.10 | 503.90 | 491.25 | 491.25 | -17.95 | -3.53% | 155 |
| Dec 4, 2024 | 511.70 | 511.70 | 502.70 | 509.20 | 2.50 | 0.49% | 97 |
| Dec 3, 2024 | 506.80 | 509.20 | 503.40 | 506.70 | 2.80 | 0.56% | 207 |
| Dec 2, 2024 | 507.00 | 510.80 | 503.90 | 503.90 | 1.10 | 0.22% | 54 |
| Nov 29, 2024 | 495.55 | 502.80 | 494.40 | 502.80 | 7.60 | 1.53% | 78 |
| Nov 28, 2024 | 493.40 | 498.65 | 493.40 | 495.20 | -4.60 | -0.92% | 36 |
| Nov 27, 2024 | 488.00 | 499.80 | 485.30 | 499.80 | 11.95 | 2.45% | 92 |
| Nov 26, 2024 | 491.80 | 491.90 | 486.40 | 487.85 | -3.05 | -0.62% | 110 |
| Nov 25, 2024 | 493.80 | 494.90 | 488.25 | 490.90 | -4.30 | -0.87% | 239 |
| Nov 22, 2024 | 495.05 | 497.25 | 490.00 | 495.20 | 8.50 | 1.75% | 349 |
| Nov 21, 2024 | 487.30 | 490.15 | 483.35 | 486.70 | 0.90 | 0.19% | 119 |
| Nov 20, 2024 | 483.95 | 487.75 | 480.20 | 485.80 | 12.55 | 2.65% | 437 |
| Nov 19, 2024 | 474.15 | 477.20 | 469.65 | 473.25 | -4.90 | -1.02% | 385 |
| Nov 18, 2024 | 483.90 | 489.95 | 478.15 | 478.15 | -9.25 | -1.90% | 70 |
| Nov 15, 2024 | 504.00 | 504.00 | 487.40 | 487.40 | -21.40 | -4.21% | 152 |
| Nov 14, 2024 | 514.40 | 515.00 | 508.30 | 508.80 | -5.00 | -0.97% | 211 |
| Nov 13, 2024 | 511.40 | 513.80 | 504.20 | 513.80 | -0.30 | -0.06% | 219 |
| Nov 12, 2024 | 512.90 | 522.30 | 512.90 | 514.10 | -0.80 | -0.16% | 585 |
| Nov 11, 2024 | 519.90 | 520.50 | 514.70 | 514.90 | -1.60 | -0.31% | 263 |
| Nov 8, 2024 | 516.10 | 518.40 | 512.20 | 516.50 | -0.60 | -0.12% | 190 |
| Nov 7, 2024 | 524.90 | 524.90 | 516.50 | 517.10 | -5.10 | -0.98% | 57 |
| Nov 6, 2024 | 529.90 | 535.00 | 518.70 | 522.20 | 10.90 | 2.13% | 155 |
| Nov 5, 2024 | 508.30 | 511.50 | 506.20 | 511.30 | 3.10 | 0.61% | 86 |
| Nov 4, 2024 | 508.20 | 512.90 | 508.10 | 508.20 | -6.90 | -1.34% | 19 |
| Nov 1, 2024 | 506.80 | 515.50 | 504.80 | 515.10 | 8.20 | 1.62% | 138 |
| Oct 31, 2024 | 504.10 | 506.90 | 502.00 | 506.90 | -1.90 | -0.37% | 25 |
| Oct 30, 2024 | 508.70 | 510.00 | 502.50 | 508.80 | -0.90 | -0.18% | 156 |