Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	51.420	52.780	51.340	52.600	51.406	322,359
2024-09-04	50.120	51.560	49.870	51.420	50.252	288,242
2024-09-03	50.760	51.340	50.640	50.800	49.646	224,722
2024-09-02	51.660	51.860	50.820	51.180	50.018	199,968
2024-08-30	51.080	52.180	51.060	51.640	50.467	909,343
2024-08-29	51.820	52.340	51.540	51.680	50.506	298,976
2024-08-28	52.500	52.860	51.980	52.520	51.327	310,918
2024-08-27	52.040	52.800	51.960	52.460	51.269	368,610
2024-08-26	52.680	52.900	52.000	52.120	50.936	174,453
2024-08-23	51.760	52.420	51.760	52.200	51.015	333,856
2024-08-22	51.800	52.180	51.660	51.680	50.506	195,743
2024-08-21	51.680	52.020	51.520	51.800	50.624	373,281
2024-08-20	52.240	52.260	51.580	51.620	50.448	192,348
2024-08-19	52.000	52.640	51.780	52.200	51.015	311,835
2024-08-16	51.220	51.900	51.080	51.900	50.721	339,999
2024-08-15	53.100	53.120	50.880	51.180	50.018	489,178
2024-08-14	53.000	53.480	52.780	53.100	51.894	219,319
2024-08-13	52.640	52.980	52.160	52.800	51.601	241,022
2024-08-12	52.940	53.060	52.340	52.700	51.503	226,696
2024-08-09	53.180	53.680	52.840	52.840	51.640	221,737
2024-08-08	52.440	53.220	51.960	53.060	51.855	282,391
2024-08-07	53.660	54.480	52.400	52.760	51.562	560,980
2024-08-06	53.420	53.560	52.860	53.540	52.324	259,250
2024-08-05	53.760	54.120	52.460	53.180	51.972	382,717
2024-08-02	54.640	55.100	53.720	54.380	53.145	332,413
2024-08-01	54.760	55.660	54.740	54.900	53.653	378,271
2024-07-31	54.520	55.760	54.400	54.840	53.595	419,748
2024-07-30	53.620	54.300	53.340	54.160	52.930	277,706
2024-07-29	54.000	54.440	53.320	53.720	52.500	282,942
2024-07-26	51.880	53.920	51.880	53.640	52.422	427,607
2024-07-25	50.080	52.080	50.080	52.080	50.897	514,188
2024-07-24	48.300	50.160	47.750	49.920	48.786	628,458
2024-07-23	49.000	49.670	48.040	48.310	47.213	421,966
2024-07-22	48.410	49.280	48.370	49.110	47.995	434,427
2024-07-19	48.170	48.390	47.800	48.350	47.252	420,325
2024-07-18	48.400	49.150	48.290	48.610	47.506	279,554
2024-07-17	47.500	48.860	47.440	48.300	47.203	340,512
2024-07-16	47.100	48.040	47.100	47.570	46.490	402,426
2024-07-15	48.840	49.180	47.580	47.680	46.597	423,777
2024-07-12	48.380	49.030	48.380	49.020	47.907	408,214
2024-07-11	48.050	48.330	47.560	48.300	47.203	336,481
2024-07-10	46.860	48.030	46.690	47.750	46.666	367,200
2024-07-09	46.540	47.510	46.090	46.690	45.630	487,957
2024-07-08	47.780	49.160	46.700	46.750	45.688	507,433
2024-07-05	46.950	48.300	46.950	47.930	46.842	601,184
2024-07-04	45.000	46.430	44.920	45.920	44.877	377,610
2024-07-03	45.230	46.100	44.380	44.540	43.529	985,741
2024-07-02	45.230	45.230	43.720	44.690	43.187	813,010
2024-07-01	47.000	47.730	45.950	45.950	44.404	526,607
2024-06-28	47.180	47.300	45.980	46.550	44.984	652,508
2024-06-27	46.980	48.190	46.890	47.000	45.419	567,783
2024-06-26	47.320	48.100	46.930	47.500	45.902	772,700
2024-06-25	44.440	47.040	44.420	46.000	44.452	1,258,726
2024-06-24	52.760	52.800	39.470	44.220	42.732	2,608,553
2024-06-21	53.000	53.360	52.380	52.740	50.966	684,841
2024-06-20	52.540	53.460	52.340	53.240	51.449	398,016
2024-06-19	53.180	53.300	52.420	52.420	50.656	313,499
2024-06-18	52.860	53.320	52.520	53.320	51.526	415,045
2024-06-17	52.140	52.900	51.700	52.620	50.850	444,085
2024-06-14	53.080	53.180	51.860	52.120	50.367	753,707

← NewerPage 10 of 22 · 1,284 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
2021-07-01	0.6800 EUR
2019-07-03	2.8800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.