Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	56.480	56.960	56.480	56.960	54.105	335
2023-06-29	57.500	57.500	56.320	56.320	53.497	519
2023-06-28	56.480	57.340	56.380	56.880	54.029	491
2023-06-27	55.680	56.040	55.240	55.900	53.098	1,968
2023-06-26	56.200	56.200	56.080	56.080	53.269	87
2023-06-23	58.420	58.420	57.080	57.080	54.219	102
2023-06-22	58.440	58.440	58.000	58.320	55.397	47
2023-06-21	59.580	59.580	58.760	58.760	55.815	50
2023-06-20	59.680	59.680	59.680	59.680	56.689	0
2023-06-19	61.500	61.500	61.500	61.500	58.417	0
2023-06-16	61.380	61.500	61.380	61.500	58.417	50
2023-06-15	60.180	61.000	59.900	61.000	57.942	38
2023-06-14	60.300	61.000	59.900	61.000	57.942	107
2023-06-13	59.580	59.760	59.060	59.060	56.100	85
2023-06-12	59.000	59.000	59.000	59.000	56.043	10
2023-06-09	60.040	60.040	60.040	60.040	57.031	0
2023-06-08	61.720	61.720	60.940	60.940	57.885	71
2023-06-07	62.220	62.220	62.160	62.160	59.044	60
2023-06-06	60.360	62.120	60.360	62.120	59.006	13
2023-06-05	61.400	61.400	60.600	60.600	57.562	26
2023-06-02	61.500	61.580	61.400	61.580	58.493	784
2023-06-01	62.080	62.080	60.960	61.000	57.942	959
2023-05-31	61.280	61.280	61.280	61.280	58.208	0
2023-05-30	62.000	62.000	61.280	61.280	58.208	165
2023-05-29	62.100	62.400	61.680	61.680	58.588	0
2023-05-26	61.540	61.540	61.540	61.540	58.455	0
2023-05-25	61.920	61.920	61.140	61.140	58.075	2
2023-05-24	60.980	61.840	60.980	61.840	58.740	10
2023-05-23	61.720	61.720	61.720	61.720	58.626	0
2023-05-22	60.460	60.700	60.200	60.200	57.183	87
2023-05-19	60.440	60.500	60.420	60.500	57.467	1,000
2023-05-18	60.200	60.200	60.200	60.200	57.183	0
2023-05-17	60.000	60.000	59.740	59.740	56.746	35
2023-05-16	60.500	60.500	60.500	60.500	57.467	0
2023-05-15	60.720	60.720	60.500	60.500	57.467	7
2023-05-12	60.020	60.020	60.000	60.000	56.993	250
2023-05-11	61.480	61.480	60.600	60.600	57.562	98
2023-05-10	61.400	61.520	60.960	60.960	57.904	154
2023-05-09	64.700	64.700	62.240	62.240	59.120	427
2023-05-08	65.420	65.440	65.420	65.440	62.160	8
2023-05-05	63.500	64.020	63.500	64.020	60.811	32
2023-05-04	62.960	64.100	62.960	64.100	60.887	62
2023-05-03	63.100	63.740	62.920	63.740	60.545	299
2023-05-02	63.200	63.200	62.760	62.760	59.614	88
2023-04-28	63.200	63.200	63.200	63.200	60.032	0
2023-04-27	62.280	63.100	62.280	63.100	59.937	26
2023-04-26	61.540	61.640	61.400	61.640	58.550	236
2023-04-25	60.600	60.600	59.440	59.440	56.461	317
2023-04-24	61.000	61.000	61.000	61.000	57.942	0
2023-04-21	61.140	61.140	61.140	61.140	58.075	0
2023-04-20	60.180	60.180	60.180	60.180	57.164	0
2023-04-19	60.280	60.800	60.280	60.800	57.752	265
2023-04-18	61.400	61.400	61.400	61.400	58.322	0
2023-04-17	62.160	62.400	61.540	61.560	58.474	374
2023-04-14	62.000	62.000	62.000	62.000	58.892	0
2023-04-13	63.700	63.700	63.700	63.700	60.507	0
2023-04-12	62.400	63.700	62.400	63.700	60.507	5
2023-04-11	62.200	62.540	62.200	62.540	59.405	1
2023-04-06	61.140	61.480	61.100	61.480	58.398	13
2023-04-05	59.040	60.840	59.040	60.840	57.790	158

← NewerPage 15 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.