Eurofins Scientific SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	51.160	51.980	51.160	51.980	50.807	125
2024-08-29	52.120	52.120	52.120	52.120	50.943	200
2024-08-28	52.580	52.580	52.580	52.580	51.393	0
2024-08-27	52.580	52.580	52.580	52.580	51.393	25
2024-08-26	52.440	52.440	52.440	52.440	51.256	2
2024-08-23	52.040	52.040	52.040	52.040	50.865	7
2024-08-22	51.940	51.940	51.940	51.940	50.767	100
2024-08-21	51.720	51.900	51.720	51.900	50.728	500
2024-08-20	52.100	52.100	52.100	52.100	50.924	39
2024-08-19	51.920	51.920	51.820	51.820	50.650	130
2024-08-16	51.480	51.480	51.480	51.480	50.318	0
2024-08-15	52.720	52.720	51.480	51.480	50.318	178
2024-08-14	52.300	52.300	52.300	52.300	51.119	0
2024-08-13	52.300	52.300	52.300	52.300	51.119	60
2024-08-12	54.320	54.320	54.320	54.320	53.094	50
2024-08-09	53.060	54.420	53.060	54.420	53.191	83
2024-08-08	52.100	52.100	52.100	52.100	50.924	1,000
2024-08-07	54.120	54.880	54.120	54.880	53.641	102
2024-08-06	53.440	54.700	53.440	54.700	53.465	76
2024-08-05	53.220	54.000	53.200	53.240	52.038	377
2024-08-02	54.900	54.900	54.900	54.900	53.661	0
2024-08-01	54.900	54.900	54.900	54.900	53.661	157
2024-07-31	55.600	56.220	55.600	56.220	54.951	113
2024-07-30	53.580	53.800	52.700	52.700	51.510	104
2024-07-29	54.220	54.380	53.360	53.360	52.155	244
2024-07-26	50.580	50.580	50.580	50.580	49.438	0
2024-07-25	50.340	50.600	49.780	49.780	48.656	340
2024-07-24	49.150	50.140	48.000	50.140	49.008	982
2024-07-23	49.310	49.310	49.310	49.310	48.197	6
2024-07-22	48.480	48.990	48.480	48.710	47.610	120
2024-07-19	48.230	48.230	47.440	47.440	46.369	320
2024-07-18	48.840	49.080	48.840	49.080	47.972	88
2024-07-17	48.280	48.280	48.280	48.280	47.190	136
2024-07-16	47.480	47.480	47.480	47.480	46.408	1
2024-07-15	48.660	48.790	46.990	46.990	45.929	241
2024-07-12	48.970	48.970	47.660	47.660	46.584	391
2024-07-11	47.920	48.110	47.250	47.250	46.183	745
2024-07-10	46.540	46.540	46.540	46.540	45.489	0
2024-07-09	47.150	47.200	46.000	46.000	44.962	1,931
2024-07-08	48.010	48.400	46.990	46.990	45.929	475
2024-07-05	47.840	48.070	47.640	48.070	46.985	476
2024-07-04	46.270	46.270	46.270	46.270	45.225	57
2024-07-03	45.400	45.900	45.000	45.000	43.984	1,333
2024-07-02	45.160	45.160	44.800	44.800	43.300	209
2024-07-01	47.000	47.000	46.560	46.600	45.040	125
2024-06-28	46.860	46.860	46.110	46.110	44.566	2,556
2024-06-27	47.200	47.970	46.950	46.980	45.407	780
2024-06-26	47.790	48.030	47.100	47.490	45.900	4,264
2024-06-25	45.600	46.900	45.450	45.830	44.295	3,075
2024-06-24	52.880	52.880	40.530	44.800	43.300	18,579
2024-06-21	52.640	52.640	52.500	52.580	50.819	379
2024-06-20	52.900	53.140	52.780	53.140	51.361	566
2024-06-19	52.940	53.160	52.520	52.540	50.781	20
2024-06-18	52.620	53.120	52.620	53.120	51.341	405
2024-06-17	52.360	52.880	51.740	52.720	50.955	731
2024-06-14	52.500	52.500	52.120	52.120	50.375	14
2024-06-13	53.620	53.620	52.860	52.860	51.090	50
2024-06-12	53.380	53.380	53.380	53.380	51.593	0
2024-06-11	53.380	53.380	53.380	53.380	51.593	0
2024-06-10	54.140	54.140	54.120	54.120	52.308	23

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	0.7200 EUR
2025-04-28	0.6000 EUR
2024-07-03	0.5000 EUR
2023-07-04	1.0000 EUR
2022-07-05	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.