Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	88.080	88.080	82.460	82.460	77.285	14
2022-04-29	88.920	89.500	88.920	89.500	83.883	1
2022-04-28	89.500	89.500	89.500	89.500	83.883	0
2022-04-27	89.500	89.500	89.500	89.500	83.883	0
2022-04-26	91.140	91.140	89.500	89.500	83.883	40
2022-04-25	89.700	91.760	89.700	91.760	86.001	6
2022-04-22	94.300	94.300	94.300	94.300	88.382	0
2022-04-21	94.300	94.300	94.300	94.300	88.382	0
2022-04-20	94.300	94.300	94.300	94.300	88.382	0
2022-04-19	94.040	94.840	94.040	94.840	88.888	23
2022-04-14	95.720	95.720	95.720	95.720	89.713	0
2022-04-13	99.560	99.560	99.560	99.560	93.312	0
2022-04-12	99.560	99.560	99.560	99.560	93.312	0
2022-04-11	99.680	99.680	99.560	99.560	93.312	96
2022-04-08	98.900	99.320	98.900	99.320	93.087	32
2022-04-07	97.160	99.560	97.160	99.560	93.312	93
2022-04-06	93.640	97.500	93.640	97.500	91.381	25
2022-04-05	93.000	93.000	93.000	93.000	87.163	0
2022-04-04	89.960	89.960	89.960	89.960	84.314	0
2022-04-01	91.860	91.860	89.960	89.960	84.314	6
2022-03-31	90.620	90.620	89.870	89.870	84.230	100
2022-03-30	91.590	91.590	91.590	91.590	85.842	0
2022-03-29	91.590	91.590	91.590	91.590	85.842	200
2022-03-28	89.150	89.150	87.500	87.500	82.009	12
2022-03-25	88.540	88.540	87.500	87.500	82.009	90
2022-03-24	87.500	87.500	87.500	87.500	82.009	0
2022-03-23	90.000	90.000	90.000	90.000	84.352	0
2022-03-22	91.250	91.250	91.250	91.250	85.523	0
2022-03-21	92.010	92.010	92.010	92.010	86.236	25
2022-03-18	93.650	93.910	93.650	93.910	88.016	2
2022-03-17	87.500	87.500	87.500	87.500	82.009	0
2022-03-16	88.460	88.460	87.500	87.500	82.009	50
2022-03-15	84.960	84.960	84.700	84.700	79.384	7
2022-03-14	85.120	85.120	85.120	85.120	79.778	0
2022-03-11	83.160	83.160	83.160	83.160	77.941	20
2022-03-10	84.460	86.100	84.460	86.100	80.696	50
2022-03-09	87.140	87.140	87.140	87.140	81.671	0
2022-03-08	87.140	87.140	87.140	87.140	81.671	0
2022-03-07	86.840	87.340	86.470	87.340	81.859	120
2022-03-04	89.500	89.500	88.310	88.310	82.768	30
2022-03-03	89.950	89.950	89.950	89.950	84.305	0
2022-03-02	89.470	89.950	89.470	89.950	84.305	63
2022-03-01	90.310	90.310	87.710	87.710	82.205	120
2022-02-28	89.480	91.030	89.480	91.030	85.317	78
2022-02-25	86.800	89.370	86.800	89.370	83.761	34
2022-02-24	83.460	83.630	83.000	83.500	78.260	230
2022-02-23	84.800	85.500	83.950	85.500	80.134	200
2022-02-22	86.460	86.460	85.500	85.500	80.134	105
2022-02-21	86.050	86.050	86.050	86.050	80.650	50
2022-02-18	86.450	86.450	86.300	86.300	80.884	65
2022-02-17	87.090	87.090	87.090	87.090	81.624	15
2022-02-16	86.180	86.180	85.230	85.230	79.881	332
2022-02-15	86.150	86.550	86.150	86.550	81.118	61
2022-02-14	84.900	85.000	83.610	85.000	79.665	320
2022-02-11	87.180	88.590	86.880	86.880	81.427	1,537
2022-02-10	87.450	87.560	87.450	87.560	82.065	57
2022-02-09	89.700	90.210	89.700	90.210	84.548	113
2022-02-08	90.000	90.000	90.000	90.000	84.352	20
2022-02-07	90.470	91.190	90.470	91.190	85.467	192
2022-02-04	90.420	90.420	90.070	90.070	84.417	110

← NewerPage 20 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.