Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	92.690	92.690	92.690	92.690	86.873	2
2022-02-02	90.500	91.450	90.500	91.450	85.711	35
2022-02-01	89.250	89.260	89.250	89.260	83.658	254
2022-01-31	88.090	88.090	87.400	87.400	81.915	25
2022-01-28	87.110	87.110	86.000	86.000	80.603	20
2022-01-27	86.540	86.540	86.000	86.210	80.800	545
2022-01-26	87.590	87.590	86.900	86.910	81.456	240
2022-01-25	85.630	86.000	85.630	86.000	80.603	167
2022-01-24	89.140	89.140	88.110	88.500	82.946	311
2022-01-21	90.500	90.500	88.940	89.450	83.836	1,017
2022-01-20	92.730	92.730	91.910	92.440	86.639	360
2022-01-19	89.760	92.060	89.760	92.060	86.282	150
2022-01-18	91.660	91.660	91.660	91.660	85.907	40
2022-01-17	91.470	92.880	91.470	92.880	87.051	20
2022-01-14	92.940	95.680	92.540	95.680	89.675	123
2022-01-13	94.030	95.520	94.030	95.110	89.141	416
2022-01-12	94.050	94.050	94.050	94.050	88.147	50
2022-01-11	96.700	97.350	94.200	94.200	88.288	174
2022-01-10	97.960	97.960	93.900	93.900	88.007	262
2022-01-07	99.280	100.44	97.740	100.44	94.136	1,040
2022-01-06	100.02	100.68	98.220	100.68	94.361	308
2022-01-05	101.36	101.36	101.36	101.36	94.999	0
2022-01-04	105.12	105.12	100.26	101.36	94.999	134
2022-01-03	107.48	107.48	105.44	105.44	98.823	49
2021-12-30	109.74	111.22	109.74	110.86	103.90	19
2021-12-29	111.00	111.00	111.00	111.00	104.03	0
2021-12-28	111.00	111.00	111.00	111.00	104.03	36
2021-12-27	108.32	111.20	108.32	111.20	104.22	208
2021-12-23	108.50	108.50	108.50	108.50	101.69	0
2021-12-22	109.56	109.56	108.50	108.50	101.69	48
2021-12-21	109.80	109.80	109.16	109.16	102.31	122
2021-12-20	108.50	108.90	108.46	108.46	101.65	131
2021-12-17	107.72	108.50	106.46	108.50	101.69	178
2021-12-16	110.00	110.00	108.80	108.80	101.97	110
2021-12-15	102.00	102.00	102.00	102.00	95.599	0
2021-12-14	105.92	105.92	102.00	102.00	95.599	146
2021-12-13	108.08	108.08	106.88	107.40	100.66	84
2021-12-10	107.14	108.22	107.14	107.98	101.20	350
2021-12-09	105.60	105.60	105.60	105.60	98.973	40
2021-12-08	105.18	105.18	105.18	105.18	98.579	30
2021-12-07	102.40	102.40	102.40	102.40	95.973	0
2021-12-06	104.46	104.46	102.40	102.40	95.973	120
2021-12-03	103.48	105.76	103.48	105.76	99.123	290
2021-12-02	104.26	104.68	102.30	102.30	95.880	175
2021-12-01	114.04	114.04	114.04	114.04	106.88	0
2021-11-30	113.10	115.58	111.20	114.04	106.88	716
2021-11-29	115.70	117.62	112.30	113.98	106.83	272
2021-11-26	106.68	116.00	106.68	114.70	107.50	513
2021-11-25	105.34	106.56	105.34	105.48	98.860	168
2021-11-24	105.00	105.00	105.00	105.00	98.410	0
2021-11-23	103.00	105.02	103.00	105.00	98.410	480
2021-11-22	111.46	111.46	108.84	108.84	102.01	95
2021-11-19	109.00	111.30	109.00	111.22	104.24	456
2021-11-18	107.96	107.96	106.48	107.10	100.38	1,225
2021-11-17	60.800	60.800	60.800	60.800	56.984	0
2021-11-16	60.800	60.800	60.800	60.800	56.984	0
2021-11-15	60.800	60.800	60.800	60.800	56.984	0
2021-11-12	60.800	60.800	60.800	60.800	56.984	0
2021-11-11	60.800	60.800	60.800	60.800	56.984	0
2021-11-10	60.800	60.800	60.800	60.800	56.984	0

← NewerPage 21 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.