Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	54.860	54.860	54.860	54.860	53.023	0
2023-09-21	56.680	56.680	56.680	56.680	54.782	0
2023-09-20	55.840	56.680	55.840	56.680	54.782	132
2023-09-19	55.000	55.140	55.000	55.140	53.294	41
2023-09-18	55.020	55.020	55.020	55.020	53.178	0
2023-09-15	56.200	56.200	54.700	54.700	52.868	45
2023-09-14	53.040	53.040	53.040	53.040	51.264	0
2023-09-13	53.200	53.200	53.020	53.040	51.264	49
2023-09-12	54.160	54.160	53.840	53.840	52.037	50
2023-09-11	54.700	54.700	54.700	54.700	52.868	0
2023-09-08	54.420	54.700	54.420	54.700	52.868	50
2023-09-07	55.300	55.300	54.700	54.700	52.868	130
2023-09-06	54.380	55.180	54.380	55.180	53.332	1
2023-09-05	56.840	56.840	56.840	56.840	54.937	0
2023-09-04	57.200	57.200	56.840	56.840	54.937	25
2023-09-01	56.340	56.340	56.320	56.320	54.434	519
2023-08-31	56.900	57.040	56.880	56.880	54.975	403
2023-08-30	56.420	56.420	56.260	56.260	54.376	90
2023-08-29	56.400	56.720	56.380	56.720	54.821	419
2023-08-28	56.040	56.040	56.040	56.040	54.164	0
2023-08-25	56.080	56.080	55.780	56.040	54.164	68
2023-08-24	56.700	56.700	55.960	55.960	54.086	39
2023-08-23	55.520	56.160	55.520	56.000	54.125	852
2023-08-22	55.060	55.780	55.060	55.140	53.294	450
2023-08-21	54.320	54.320	53.740	53.740	51.941	70
2023-08-18	55.280	55.280	55.280	55.280	53.429	0
2023-08-17	55.000	55.280	54.800	55.280	53.429	50
2023-08-16	55.900	55.900	55.900	55.900	54.028	35
2023-08-15	57.900	57.900	56.800	56.800	54.898	70
2023-08-14	57.640	57.640	57.640	57.640	55.710	0
2023-08-11	58.600	58.600	57.100	57.100	55.188	274
2023-08-10	59.100	59.100	58.860	58.860	56.889	303
2023-08-09	59.040	59.040	58.180	58.180	56.232	10
2023-08-08	58.900	58.900	57.940	57.940	56.000	25
2023-08-07	59.100	59.100	58.940	58.940	56.966	25
2023-08-04	58.760	58.940	58.760	58.940	56.966	48
2023-08-03	59.420	59.420	58.880	58.880	56.909	4
2023-08-02	59.520	59.600	59.520	59.600	57.604	125
2023-08-01	62.200	62.200	62.000	62.000	59.924	66
2023-07-31	61.560	61.560	61.560	61.560	59.499	0
2023-07-28	62.360	62.740	61.560	61.560	59.499	265
2023-07-27	59.960	59.960	59.960	59.960	57.952	0
2023-07-26	59.960	59.960	59.960	59.960	57.952	0
2023-07-25	61.000	61.000	60.960	60.960	58.919	80
2023-07-24	60.640	60.640	60.640	60.640	58.610	100
2023-07-21	59.960	60.600	59.960	60.600	58.571	2
2023-07-20	60.740	60.740	59.360	59.360	57.372	234
2023-07-19	58.940	58.940	58.940	58.940	56.966	0
2023-07-18	59.180	59.180	58.940	58.940	56.966	63
2023-07-17	59.020	59.020	58.740	58.740	56.773	5
2023-07-14	59.280	59.280	59.000	59.000	57.024	20
2023-07-13	59.140	59.280	59.140	59.280	57.295	34
2023-07-12	57.140	59.380	57.140	59.380	57.392	54
2023-07-11	57.620	57.620	57.620	57.620	55.691	0
2023-07-10	57.100	57.100	56.600	56.600	54.705	80
2023-07-07	56.600	56.600	56.600	56.600	54.705	0
2023-07-06	57.960	57.960	56.720	56.740	54.840	182
2023-07-05	57.840	58.240	57.840	58.240	56.290	30
2023-07-04	58.120	58.120	58.120	58.120	56.174	16
2023-07-03	58.120	58.800	58.080	58.080	55.169	39

← NewerPage 14 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.