Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	57.820	59.760	57.820	59.760	57.759	0
2024-03-12	57.100	57.700	57.100	57.700	55.768	2,800
2024-03-11	56.260	57.080	56.260	57.080	55.169	670
2024-03-08	55.440	56.380	55.440	55.600	53.738	756
2024-03-07	55.000	55.560	54.900	55.560	53.700	104
2024-03-06	54.700	55.000	54.700	54.840	53.004	7
2024-03-05	54.500	54.500	54.000	54.000	52.192	26
2024-03-04	55.200	55.300	54.940	55.200	53.352	258
2024-03-01	55.840	55.860	54.980	55.860	53.990	357
2024-02-29	55.620	55.620	55.240	55.240	53.390	71
2024-02-28	56.060	56.820	54.140	54.320	52.501	2,568
2024-02-27	52.920	53.500	51.820	53.500	51.709	880
2024-02-26	57.700	58.700	57.680	58.280	56.329	391
2024-02-23	57.820	58.060	57.580	58.040	56.097	89
2024-02-22	57.480	57.480	57.480	57.480	55.555	0
2024-02-21	57.400	57.400	57.400	57.400	55.478	0
2024-02-20	57.880	57.900	57.380	57.900	55.961	795
2024-02-19	57.600	57.600	56.400	56.400	54.512	370
2024-02-16	56.200	56.200	56.200	56.200	54.318	178
2024-02-15	55.560	55.560	55.460	55.460	53.603	519
2024-02-14	55.160	55.160	55.160	55.160	53.313	0
2024-02-13	54.380	54.380	54.140	54.240	52.424	453
2024-02-12	53.920	55.260	53.920	55.260	53.410	516
2024-02-09	54.300	54.320	53.840	54.180	52.366	484
2024-02-08	54.800	54.800	54.420	54.420	52.598	294
2024-02-07	54.280	54.280	54.240	54.240	52.424	171
2024-02-06	53.780	53.920	53.100	53.920	52.115	322
2024-02-05	53.760	53.920	53.580	53.860	52.057	319
2024-02-02	55.020	55.020	53.600	53.600	51.805	294
2024-02-01	55.560	55.560	54.280	54.280	52.463	405
2024-01-31	55.940	55.940	55.940	55.940	54.067	0
2024-01-30	55.940	55.940	55.940	55.940	54.067	0
2024-01-29	56.460	56.700	56.220	56.700	54.801	17
2024-01-26	56.700	57.100	56.700	57.040	55.130	445
2024-01-25	56.100	56.580	56.100	56.340	54.454	17
2024-01-24	56.000	56.000	56.000	56.000	54.125	27
2024-01-23	55.700	55.700	55.700	55.700	53.835	0
2024-01-22	55.520	55.760	55.520	55.760	53.893	60
2024-01-19	55.520	55.520	55.000	55.000	53.158	349
2024-01-18	55.680	55.680	55.680	55.680	53.816	0
2024-01-17	55.000	55.000	55.000	55.000	53.158	90
2024-01-16	57.000	57.000	57.000	57.000	55.091	0
2024-01-15	57.460	57.460	57.160	57.160	55.246	9
2024-01-12	56.540	57.000	56.540	56.660	54.763	605
2024-01-11	57.340	57.340	57.340	57.340	55.420	146
2024-01-10	57.240	57.580	57.240	57.580	55.652	20
2024-01-09	57.420	57.420	57.420	57.420	55.497	5
2024-01-08	57.120	57.120	57.120	57.120	55.207	379
2024-01-05	57.380	57.460	57.320	57.460	55.536	27
2024-01-04	57.940	57.940	57.940	57.940	56.000	0
2024-01-03	58.720	58.720	58.720	58.720	56.754	1
2024-01-02	59.360	59.680	59.360	59.680	57.682	625
2023-12-29	59.280	59.280	59.220	59.220	57.237	250
2023-12-28	59.040	59.280	59.040	59.160	57.179	37
2023-12-27	59.020	59.020	57.540	57.540	55.613	122
2023-12-22	59.000	59.080	58.800	59.080	57.102	52
2023-12-21	58.660	58.900	58.100	58.100	56.155	514
2023-12-20	59.500	59.500	58.260	58.260	56.309	346
2023-12-19	58.580	58.600	58.580	58.600	56.638	2
2023-12-18	57.040	57.380	57.040	57.080	55.169	118

← NewerPage 12 of 22 · 1,279 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.