Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	54.740	55.180	54.700	55.180	53.332	968
2024-06-06	55.380	55.380	54.820	54.820	52.984	2
2024-06-05	55.420	55.420	55.420	55.420	53.564	13
2024-06-04	55.580	55.580	55.580	55.580	53.719	0
2024-06-03	55.580	55.580	55.580	55.580	53.719	12
2024-05-31	55.660	55.660	55.380	55.380	53.526	127
2024-05-30	55.600	55.600	55.600	55.600	53.738	0
2024-05-29	56.000	56.000	55.300	55.300	53.448	120
2024-05-28	56.780	57.020	56.780	57.020	55.111	100
2024-05-27	56.940	57.180	56.940	57.120	55.207	750
2024-05-24	57.620	57.620	57.620	57.620	55.691	0
2024-05-23	60.100	60.100	57.440	57.620	55.691	1,367
2024-05-22	58.360	59.760	58.360	59.760	57.759	66
2024-05-21	57.180	58.280	57.180	58.280	56.329	67
2024-05-20	57.860	57.880	57.800	57.800	55.865	224
2024-05-17	58.600	58.600	58.120	58.120	56.174	45
2024-05-16	60.000	60.100	59.220	59.360	57.372	1,169
2024-05-15	58.540	59.420	58.540	59.260	57.276	118
2024-05-14	58.320	58.320	58.260	58.260	56.309	100
2024-05-13	57.700	57.700	57.180	57.300	55.381	55
2024-05-10	57.740	57.760	57.500	57.760	55.826	151
2024-05-09	57.400	57.400	57.400	57.400	55.478	0
2024-05-08	57.860	58.740	57.860	58.740	56.773	31
2024-05-07	56.380	56.380	56.380	56.380	54.492	30
2024-05-06	56.500	56.500	56.260	56.260	54.376	563
2024-05-03	56.700	56.700	56.700	56.700	54.801	0
2024-05-02	57.940	57.940	56.700	56.700	54.801	104
2024-04-30	58.140	59.060	57.600	59.060	57.082	125
2024-04-29	58.200	58.700	58.200	58.700	56.735	50
2024-04-26	56.640	56.640	56.640	56.640	54.744	0
2024-04-25	57.540	57.540	57.500	57.500	55.575	19
2024-04-24	58.360	59.260	58.360	58.420	56.464	302
2024-04-23	61.500	61.500	61.340	61.340	59.286	110
2024-04-22	60.880	61.560	60.120	60.120	58.107	4,101
2024-04-19	59.480	59.500	59.480	59.500	57.508	170
2024-04-18	60.100	60.100	60.100	60.100	58.088	0
2024-04-17	58.740	58.980	58.740	58.960	56.986	202
2024-04-16	59.800	59.800	59.100	59.100	57.121	100
2024-04-15	60.040	60.760	60.040	60.760	58.726	45
2024-04-12	60.840	61.060	59.700	61.060	59.016	76
2024-04-11	60.780	60.800	60.220	60.220	58.204	200
2024-04-10	61.300	62.000	60.040	60.040	58.030	313
2024-04-09	60.620	60.620	60.420	60.540	58.513	160
2024-04-08	58.520	59.360	58.480	59.360	57.372	581
2024-04-05	60.060	60.060	58.500	58.500	56.541	174
2024-04-04	61.300	61.300	61.300	61.300	59.247	717
2024-04-03	59.920	60.460	59.920	60.460	58.436	300
2024-04-02	59.080	60.220	59.080	60.000	57.991	4,734
2024-03-28	58.300	59.060	58.300	59.060	57.082	1,000
2024-03-27	56.740	57.280	56.740	57.080	55.169	70
2024-03-26	56.360	56.660	56.360	56.660	54.763	6
2024-03-25	57.340	57.340	54.800	54.800	52.965	163
2024-03-22	56.040	56.040	55.920	55.960	54.086	110
2024-03-21	56.080	56.160	56.080	56.160	54.280	20
2024-03-20	56.580	56.580	56.580	56.580	54.686	0
2024-03-19	56.580	56.580	56.580	56.580	54.686	0
2024-03-18	56.240	56.240	56.000	56.000	54.125	23
2024-03-15	56.080	56.340	55.980	56.240	54.357	114
2024-03-14	56.420	56.480	56.420	56.480	54.589	36
2024-03-13	57.820	59.760	57.820	59.760	57.759	0

← NewerPage 11 of 22 · 1,278 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.