Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	57.760	57.800	57.620	57.800	55.865	256
2023-12-14	57.140	57.700	56.980	57.700	55.768	251
2023-12-13	54.660	54.660	54.420	54.420	52.598	13
2023-12-12	53.800	53.800	53.800	53.800	51.999	0
2023-12-11	54.540	54.780	54.300	54.720	52.888	310
2023-12-08	55.260	55.260	55.260	55.260	53.410	0
2023-12-07	55.120	55.260	55.120	55.260	53.410	405
2023-12-06	54.560	54.720	54.560	54.720	52.888	801
2023-12-05	53.900	54.740	53.900	54.480	52.656	213
2023-12-04	54.460	54.460	54.460	54.460	52.637	0
2023-12-01	53.160	54.960	53.020	54.960	53.120	102
2023-11-30	52.500	53.360	52.500	53.360	51.573	722
2023-11-29	52.820	53.360	52.820	53.360	51.573	36
2023-11-28	53.100	53.100	53.100	53.100	51.322	0
2023-11-27	53.680	53.720	53.100	53.100	51.322	1,056
2023-11-24	53.220	53.220	52.600	52.600	50.839	59
2023-11-23	52.700	52.700	52.700	52.700	50.935	0
2023-11-22	51.720	51.840	51.720	51.800	50.066	15
2023-11-21	51.600	51.700	51.380	51.700	49.969	1,101
2023-11-20	53.220	53.220	51.400	51.400	49.679	284
2023-11-17	52.860	52.860	52.640	52.640	50.877	28
2023-11-16	52.860	52.860	52.440	52.440	50.684	130
2023-11-15	52.880	53.800	51.600	51.600	49.872	87
2023-11-14	51.160	52.080	51.160	52.080	50.336	325
2023-11-13	49.870	49.870	49.870	49.870	48.200	0
2023-11-10	50.000	50.000	49.500	49.500	47.843	218
2023-11-09	50.700	51.420	50.520	51.380	49.660	270
2023-11-08	50.700	50.700	50.700	50.700	49.002	0
2023-11-07	50.380	50.700	50.380	50.700	49.002	419
2023-11-06	51.360	51.700	51.360	51.700	49.969	510
2023-11-03	50.200	51.880	50.200	51.520	49.795	580
2023-11-02	50.460	50.460	49.730	49.730	48.065	179
2023-11-01	47.790	47.790	47.500	47.500	45.910	36
2023-10-31	47.570	47.800	47.570	47.800	46.200	40
2023-10-30	46.360	46.760	46.360	46.760	45.194	380
2023-10-27	46.000	46.690	46.000	46.270	44.721	500
2023-10-26	45.800	45.800	45.800	45.800	44.266	0
2023-10-25	46.150	46.150	44.950	45.800	44.266	798
2023-10-24	46.970	46.970	46.970	46.970	45.397	50
2023-10-23	46.570	46.570	46.150	46.150	44.605	302
2023-10-20	46.910	46.910	45.980	45.980	44.440	592
2023-10-19	48.650	48.650	48.650	48.650	47.021	30
2023-10-18	51.160	51.160	51.160	51.160	49.447	0
2023-10-17	50.180	50.240	50.180	50.240	48.558	280
2023-10-16	49.470	51.160	49.470	51.160	49.447	84
2023-10-13	50.820	50.820	49.010	49.550	47.891	360
2023-10-12	52.460	52.500	52.460	52.500	50.742	200
2023-10-11	51.960	51.960	51.940	51.940	50.201	20
2023-10-10	52.500	52.500	52.500	52.500	50.742	0
2023-10-09	52.580	52.620	52.060	52.060	50.317	82
2023-10-06	52.300	52.500	52.300	52.500	50.742	16
2023-10-05	52.820	52.840	52.200	52.200	50.452	380
2023-10-04	51.780	52.280	51.780	52.280	50.529	10
2023-10-03	51.920	52.500	51.900	52.500	50.742	680
2023-10-02	53.580	53.580	52.500	52.500	50.742	472
2023-09-29	54.160	54.160	54.000	54.000	52.192	35
2023-09-28	53.060	53.060	53.060	53.060	51.283	0
2023-09-27	54.480	54.480	54.000	54.000	52.192	230
2023-09-26	54.200	54.420	54.200	54.420	52.598	40
2023-09-25	54.300	54.740	54.300	54.740	52.907	120

← NewerPage 13 of 22 · 1,276 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.