Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	47.000	47.000	47.000	47.000	45.939	110
2024-11-21	46.100	46.690	46.100	46.690	45.636	255
2024-11-20	45.780	45.780	45.780	45.780	44.747	0
2024-11-19	45.500	45.500	45.500	45.500	44.473	200
2024-11-18	45.800	45.800	45.070	45.070	44.053	0
2024-11-15	46.100	46.100	46.100	46.100	45.059	0
2024-11-14	45.990	46.100	45.990	46.100	45.059	170
2024-11-13	45.000	45.000	45.000	45.000	43.984	140
2024-11-12	45.810	45.810	45.480	45.480	44.453	527
2024-11-11	46.180	46.640	46.180	46.200	45.157	1,122
2024-11-08	45.500	45.590	45.500	45.500	44.473	1,040
2024-11-07	45.510	46.070	45.510	46.070	45.030	33
2024-11-06	46.080	46.150	45.460	45.460	44.434	516
2024-11-05	46.450	46.450	46.450	46.450	45.401	159
2024-11-04	46.100	46.100	46.100	46.100	45.059	50
2024-11-01	45.210	45.210	45.210	45.210	44.189	4
2024-10-31	44.940	45.030	44.850	45.030	44.013	1,341
2024-10-30	46.170	46.170	44.940	44.940	43.926	2,456
2024-10-29	47.170	47.170	47.170	47.170	46.105	0
2024-10-28	47.510	47.510	47.170	47.170	46.105	226
2024-10-25	47.050	47.180	46.530	46.530	45.480	546
2024-10-24	46.820	46.830	46.530	46.530	45.480	232
2024-10-23	47.270	47.680	46.560	46.560	45.509	2,189
2024-10-22	48.270	48.890	46.590	46.810	45.753	3,670
2024-10-21	56.180	56.180	53.820	53.820	52.605	534
2024-10-18	55.460	55.460	55.460	55.460	54.208	0
2024-10-17	55.640	55.640	55.640	55.640	54.384	0
2024-10-16	54.900	54.980	54.700	54.740	53.504	134
2024-10-15	55.900	55.900	54.880	54.880	53.641	425
2024-10-14	56.260	56.260	56.260	56.260	54.990	0
2024-10-11	55.120	55.120	55.120	55.120	53.876	0
2024-10-10	55.500	55.860	55.500	55.860	54.599	70
2024-10-09	56.240	56.240	55.880	56.120	54.853	746
2024-10-08	55.680	55.680	55.680	55.680	54.423	0
2024-10-07	56.400	56.400	55.260	55.260	54.013	200
2024-10-04	54.720	54.720	54.720	54.720	53.485	0
2024-10-03	55.320	55.320	55.320	55.320	54.071	0
2024-10-02	56.500	56.500	56.500	56.500	55.225	50
2024-10-01	57.480	57.480	57.480	57.480	56.182	3
2024-09-30	57.940	57.940	55.980	55.980	54.716	156
2024-09-27	56.860	58.000	56.840	58.000	56.691	248
2024-09-26	56.500	56.500	56.500	56.500	55.225	2,363
2024-09-25	53.440	53.440	53.440	53.440	52.234	0
2024-09-24	53.520	53.520	53.040	53.040	51.843	10
2024-09-23	52.580	52.860	52.560	52.560	51.373	23
2024-09-20	53.660	55.220	52.960	55.220	53.973	121
2024-09-19	52.380	52.380	52.380	52.380	51.198	0
2024-09-18	52.380	52.380	52.380	52.380	51.198	0
2024-09-17	52.380	52.380	52.380	52.380	51.198	0
2024-09-16	52.420	52.540	52.380	52.380	51.198	117
2024-09-13	52.340	52.340	52.340	52.340	51.158	81
2024-09-12	52.420	52.420	52.420	52.420	51.237	124
2024-09-11	52.380	52.380	52.380	52.380	51.198	43
2024-09-10	53.240	53.240	53.240	53.240	52.038	0
2024-09-09	52.980	53.240	52.980	53.240	52.038	2
2024-09-06	53.620	53.620	53.620	53.620	52.410	120
2024-09-05	48.860	48.860	48.860	48.860	47.757	0
2024-09-04	48.280	48.280	48.280	48.280	47.190	0
2024-09-03	51.780	51.780	51.780	51.780	50.611	0
2024-09-02	51.780	51.780	51.780	51.780	50.611	10

← NewerPage 9 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.