Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	62.420	64.500	62.420	64.140	60.925	631
2022-10-14	62.620	62.620	62.620	62.620	59.481	0
2022-10-13	61.620	61.620	61.620	61.620	58.531	0
2022-10-12	60.000	60.020	60.000	60.020	57.012	22
2022-10-11	59.740	60.180	59.280	59.280	56.309	105
2022-10-10	60.360	61.040	60.360	60.360	57.334	66
2022-10-07	61.220	61.220	60.780	60.780	57.733	100
2022-10-06	63.620	63.620	63.620	63.620	60.431	4
2022-10-05	65.220	65.220	63.360	63.840	60.640	263
2022-10-04	62.640	62.640	62.640	62.640	59.500	0
2022-10-03	62.100	62.680	60.740	62.640	59.500	118
2022-09-30	60.500	61.340	60.500	61.340	58.265	75
2022-09-29	58.860	58.980	58.640	58.980	56.024	370
2022-09-28	58.700	59.760	58.700	59.760	56.765	172
2022-09-27	60.600	60.600	58.440	58.440	55.511	321
2022-09-26	60.700	60.700	60.700	60.700	57.657	90
2022-09-23	61.000	61.000	61.000	61.000	57.942	9
2022-09-22	61.220	62.560	61.220	61.220	58.151	11
2022-09-21	62.820	62.820	62.820	62.820	59.671	0
2022-09-20	64.600	64.600	64.600	64.600	61.362	0
2022-09-19	64.600	64.600	64.600	64.600	61.362	0
2022-09-16	66.620	66.620	66.620	66.620	63.281	180
2022-09-15	66.940	67.540	66.940	67.540	64.155	19
2022-09-14	66.900	66.900	66.900	66.900	63.547	0
2022-09-13	68.200	68.200	68.200	68.200	64.782	0
2022-09-12	69.100	70.120	68.720	70.120	66.605	94
2022-09-09	68.500	69.360	68.500	69.020	65.560	100
2022-09-08	68.980	68.980	68.980	68.980	65.522	0
2022-09-07	65.480	66.740	65.480	66.740	63.395	65
2022-09-06	66.860	66.860	66.200	66.340	63.015	31
2022-09-05	66.400	66.400	66.400	66.400	63.072	0
2022-09-02	66.000	67.520	66.000	67.520	64.136	100
2022-09-01	68.000	68.000	66.580	66.580	63.243	115
2022-08-31	70.140	70.140	70.140	70.140	66.624	0
2022-08-30	69.760	70.140	69.760	70.140	66.624	85
2022-08-29	70.260	70.260	69.740	69.740	66.244	150
2022-08-26	71.800	71.800	71.060	71.060	67.498	80
2022-08-25	72.360	72.360	72.360	72.360	68.733	0
2022-08-24	71.820	71.820	71.820	71.820	68.220	0
2022-08-23	71.820	72.260	71.820	72.260	68.638	53
2022-08-22	74.600	74.600	74.600	74.600	70.861	20
2022-08-19	75.100	76.300	75.100	75.260	71.488	131
2022-08-18	76.340	76.580	75.980	76.580	72.741	340
2022-08-17	76.700	77.140	75.960	75.960	72.153	265
2022-08-16	76.300	76.380	76.300	76.380	72.551	100
2022-08-15	76.440	77.860	76.440	77.340	73.463	60
2022-08-12	75.600	75.700	75.600	75.700	71.906	20
2022-08-11	76.600	76.600	76.600	76.600	72.760	0
2022-08-10	74.120	76.020	74.120	76.020	72.210	50
2022-08-09	75.240	75.240	74.820	74.820	71.070	50
2022-08-08	75.180	75.180	74.980	74.980	71.222	55
2022-08-05	76.440	76.440	75.140	75.140	71.374	1
2022-08-04	75.140	75.140	75.140	75.140	71.374	0
2022-08-03	75.400	75.400	75.140	75.140	71.374	150
2022-08-02	74.400	74.400	74.400	74.400	70.671	0
2022-08-01	76.160	76.160	75.000	75.000	71.241	61
2022-07-29	75.960	75.960	75.560	75.760	71.963	130
2022-07-28	73.900	73.900	72.400	73.820	70.120	250
2022-07-27	76.200	76.300	76.200	76.300	72.475	330
2022-07-26	82.600	82.600	82.600	82.600	78.460	0

← NewerPage 18 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.