Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	82.600	82.600	82.600	82.600	78.460	50
2022-07-22	83.080	83.080	83.080	83.080	78.916	0
2022-07-21	82.040	82.040	82.040	82.040	77.928	0
2022-07-20	79.720	79.720	79.720	79.720	75.724	50
2022-07-19	79.480	79.480	79.480	79.480	75.496	0
2022-07-18	79.480	79.480	79.480	79.480	75.496	6
2022-07-15	78.660	78.880	78.000	78.880	74.926	42
2022-07-14	76.940	76.960	76.940	76.960	73.102	260
2022-07-13	75.000	75.000	74.960	74.980	71.222	700
2022-07-12	77.480	77.480	77.480	77.480	73.596	0
2022-07-11	77.480	77.480	77.480	77.480	73.596	0
2022-07-08	77.480	77.480	77.480	77.480	73.596	40
2022-07-07	74.180	74.180	74.180	74.180	70.462	0
2022-07-06	74.180	74.180	74.180	74.180	70.462	0
2022-07-05	74.180	74.180	74.180	74.180	70.462	40
2022-07-04	75.000	75.000	75.000	75.000	70.293	0
2022-07-01	74.400	75.180	73.800	75.180	70.462	23
2022-06-30	74.140	75.100	74.140	75.100	70.387	60
2022-06-29	75.660	75.660	74.460	74.460	69.787	127
2022-06-28	78.300	78.340	78.300	78.340	73.423	50
2022-06-27	79.840	79.840	78.200	78.200	73.292	46
2022-06-24	75.600	75.600	75.600	75.600	70.855	0
2022-06-23	75.600	75.600	75.600	75.600	70.855	50
2022-06-22	71.980	73.440	70.980	73.440	68.831	58
2022-06-21	72.540	72.540	72.540	72.540	67.987	140
2022-06-20	72.840	72.840	72.060	72.060	67.538	30
2022-06-17	75.080	75.700	72.820	73.640	69.018	586
2022-06-16	77.600	77.600	77.600	77.600	72.730	1,000
2022-06-15	78.620	78.620	77.500	77.500	72.636	29
2022-06-14	77.860	77.860	77.600	77.600	72.730	90
2022-06-13	82.420	83.140	82.420	83.140	77.922	80
2022-06-10	84.040	84.040	83.400	83.400	78.166	524
2022-06-09	84.700	84.700	84.700	84.700	79.384	0
2022-06-08	85.820	85.960	85.820	85.960	80.565	20
2022-06-07	85.440	85.440	85.440	85.440	80.078	1
2022-06-06	86.000	86.000	86.000	86.000	80.603	0
2022-06-03	85.520	85.520	85.520	85.520	80.153	0
2022-06-02	85.520	85.520	85.520	85.520	80.153	0
2022-06-01	87.280	87.280	85.520	85.520	80.153	6
2022-05-31	87.000	87.000	87.000	87.000	81.540	10
2022-05-30	84.980	84.980	84.980	84.980	79.647	0
2022-05-27	84.980	84.980	84.980	84.980	79.647	0
2022-05-26	84.300	84.980	84.300	84.980	79.647	115
2022-05-25	84.400	84.400	84.400	84.400	79.103	0
2022-05-24	84.400	84.400	84.400	84.400	79.103	0
2022-05-23	85.320	85.320	85.320	85.320	79.965	80
2022-05-20	85.500	85.500	85.500	85.500	80.134	0
2022-05-19	84.980	84.980	84.980	84.980	79.647	0
2022-05-18	84.980	84.980	84.980	84.980	79.647	0
2022-05-17	84.980	84.980	84.980	84.980	79.647	0
2022-05-16	84.860	84.860	84.400	84.400	79.103	14
2022-05-13	81.260	81.260	81.260	81.260	76.160	0
2022-05-12	81.840	81.840	81.040	81.260	76.160	11
2022-05-11	83.420	83.420	83.420	83.420	78.185	0
2022-05-10	84.300	84.300	83.420	83.420	78.185	18
2022-05-09	84.000	84.000	84.000	84.000	78.728	2
2022-05-06	88.260	88.260	88.260	88.260	82.721	0
2022-05-05	88.260	88.260	88.260	88.260	82.721	0
2022-05-04	88.260	88.260	88.260	88.260	82.721	0
2022-05-03	87.100	88.260	86.540	88.260	82.721	210

← NewerPage 19 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.