Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	61.540	61.540	60.420	60.420	57.391	506
2023-04-03	61.900	62.180	61.540	61.540	58.455	275
2023-03-31	62.280	62.280	62.280	62.280	59.158	0
2023-03-30	62.580	62.580	62.280	62.280	59.158	21
2023-03-29	61.380	61.380	61.380	61.380	58.303	0
2023-03-28	61.380	61.380	61.280	61.280	58.208	2,268
2023-03-27	61.700	61.800	61.700	61.800	58.702	32
2023-03-24	60.440	60.440	60.440	60.440	57.410	0
2023-03-23	60.180	61.000	60.180	61.000	57.942	245
2023-03-22	61.020	61.020	61.020	61.020	57.961	0
2023-03-21	60.960	61.440	60.760	61.400	58.322	417
2023-03-20	61.300	61.800	60.820	61.800	58.702	800
2023-03-17	61.800	61.800	61.800	61.800	58.702	0
2023-03-16	60.840	61.800	60.840	61.800	58.702	26
2023-03-15	61.200	61.800	60.420	61.800	58.702	113
2023-03-14	61.800	61.800	61.800	61.800	58.702	0
2023-03-13	62.300	62.300	61.800	61.800	58.702	1
2023-03-10	62.560	63.340	61.800	61.800	58.702	21
2023-03-09	60.320	60.320	58.660	58.660	55.720	1
2023-03-08	59.980	59.980	59.980	59.980	56.974	400
2023-03-07	60.640	60.640	60.640	60.640	57.600	0
2023-03-06	62.620	62.620	62.100	62.100	58.987	195
2023-03-03	62.600	62.760	62.260	62.640	59.500	400
2023-03-02	57.000	61.280	57.000	61.280	58.208	520
2023-03-01	59.060	60.360	57.800	58.280	55.359	1,481
2023-02-28	67.000	67.000	67.000	67.000	63.642	15
2023-02-27	67.660	67.660	67.660	67.660	64.269	192
2023-02-24	67.560	67.560	67.560	67.560	64.174	0
2023-02-23	67.660	67.660	67.660	67.660	64.269	0
2023-02-22	69.120	69.120	68.580	68.580	65.142	18
2023-02-21	68.780	68.780	68.780	68.780	65.332	0
2023-02-20	68.960	68.960	68.960	68.960	65.503	27
2023-02-17	67.920	67.920	67.920	67.920	64.516	25
2023-02-16	67.960	67.960	67.960	67.960	64.554	0
2023-02-15	67.520	67.780	66.760	66.760	63.414	64
2023-02-14	67.380	68.380	67.380	68.380	64.952	645
2023-02-13	67.700	67.700	66.360	66.360	63.034	30
2023-02-10	66.900	67.160	66.900	67.160	63.794	128
2023-02-09	69.040	69.040	67.700	67.700	64.307	155
2023-02-08	68.480	68.480	68.080	68.080	64.668	61
2023-02-07	68.480	68.480	67.900	67.900	64.497	168
2023-02-06	70.940	73.500	70.940	73.500	69.816	37
2023-02-03	69.720	71.140	69.700	71.140	67.574	34
2023-02-02	66.680	66.680	66.680	66.680	63.338	20
2023-02-01	66.000	66.000	65.220	65.220	61.951	20
2023-01-31	65.420	65.760	65.420	65.760	62.464	60
2023-01-30	66.000	66.000	65.840	65.840	62.540	200
2023-01-27	66.580	66.580	66.580	66.580	63.243	0
2023-01-26	64.900	66.580	64.660	66.580	63.243	104
2023-01-25	63.500	63.580	63.500	63.580	60.393	2
2023-01-24	64.680	64.820	64.160	64.160	60.944	97
2023-01-23	63.980	64.320	63.920	64.320	61.096	273
2023-01-20	64.620	64.620	63.840	63.840	60.640	91
2023-01-19	64.680	64.680	64.260	64.260	61.039	21
2023-01-18	66.320	66.320	66.320	66.320	62.996	0
2023-01-17	65.120	66.200	65.120	66.200	62.882	300
2023-01-16	64.580	65.760	64.580	64.880	61.628	543
2023-01-13	64.760	64.760	64.460	64.460	61.229	55
2023-01-12	64.500	64.640	64.500	64.640	61.400	55
2023-01-11	63.980	63.980	63.000	63.140	59.975	181

← NewerPage 16 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.