Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	55.200	55.240	53.180	53.180	51.391	342,073
2024-06-12	54.000	55.620	53.980	55.380	53.517	408,940
2024-06-11	54.140	54.620	54.100	54.260	52.435	382,028
2024-06-10	54.480	54.900	53.580	54.120	52.299	374,313
2024-06-07	54.900	55.240	54.540	54.920	53.072	224,309
2024-06-06	55.820	55.960	54.560	54.800	52.956	337,116
2024-06-05	55.700	55.840	54.820	55.660	53.787	210,704
2024-06-04	55.460	55.880	54.840	55.560	53.691	222,291
2024-06-03	55.600	56.260	55.040	55.720	53.845	258,384
2024-05-31	55.500	55.700	55.200	55.360	53.498	1,127,527
2024-05-30	55.220	55.860	55.140	55.580	53.710	309,749
2024-05-29	55.900	56.180	55.220	55.380	53.517	339,324
2024-05-28	57.320	57.360	56.180	56.180	54.290	206,066
2024-05-27	57.100	57.440	56.960	57.200	55.276	154,207
2024-05-24	57.500	57.820	56.840	56.980	55.063	326,894
2024-05-23	59.800	60.600	56.400	57.720	55.778	458,450
2024-05-22	58.260	59.880	58.080	59.880	57.865	385,391
2024-05-21	57.040	58.240	56.940	58.160	56.203	230,359
2024-05-20	57.660	58.300	57.620	57.900	55.952	148,695
2024-05-17	58.900	59.100	58.060	58.260	56.300	251,852
2024-05-16	59.980	60.180	59.000	59.240	57.247	195,086
2024-05-15	58.260	60.080	58.260	60.080	58.059	346,349
2024-05-14	57.240	58.600	57.240	58.200	56.242	329,454
2024-05-13	57.680	58.160	57.140	57.400	55.469	271,856
2024-05-10	57.560	57.960	57.300	57.660	55.720	254,969
2024-05-09	57.500	57.860	57.280	57.280	55.353	151,012
2024-05-08	57.600	57.900	56.940	57.620	55.682	250,582
2024-05-07	56.200	57.000	56.180	56.720	54.812	325,953
2024-05-06	56.800	56.940	56.000	56.080	54.193	167,111
2024-05-03	56.860	58.140	56.520	56.680	54.773	259,204
2024-05-02	57.600	57.960	56.500	56.500	54.599	409,683
2024-04-30	58.440	58.620	56.980	57.600	55.662	305,895
2024-04-29	57.000	58.980	57.000	58.700	56.725	402,102
2024-04-26	57.420	57.840	55.700	56.640	54.734	413,821
2024-04-25	56.740	58.000	56.120	57.500	55.566	640,360
2024-04-24	60.280	60.300	56.560	56.840	54.928	660,784
2024-04-23	60.540	61.960	60.500	61.600	59.528	294,191
2024-04-22	60.600	61.380	60.160	60.280	58.252	278,154
2024-04-19	59.700	59.840	58.860	59.520	57.518	265,888
2024-04-18	58.900	60.200	58.440	60.080	58.059	305,473
2024-04-17	58.760	59.640	58.740	58.920	56.938	222,119
2024-04-16	60.000	60.020	59.000	59.140	57.150	249,198
2024-04-15	59.720	61.520	59.720	60.600	58.561	251,294
2024-04-12	60.760	61.160	59.640	59.800	57.788	266,119
2024-04-11	59.740	60.800	59.520	60.300	58.271	230,229
2024-04-10	60.920	62.100	59.960	60.040	58.020	381,664
2024-04-09	59.300	61.280	59.280	60.480	58.445	400,739
2024-04-08	58.340	59.580	58.220	59.340	57.344	239,970
2024-04-05	60.620	60.760	58.280	58.500	56.532	494,480
2024-04-04	60.500	61.780	60.280	61.420	59.354	405,504
2024-04-03	60.000	60.480	59.660	60.460	58.426	305,425
2024-04-02	58.700	60.220	58.640	60.000	57.981	516,651
2024-03-28	57.580	59.100	57.580	59.080	57.092	432,940
2024-03-27	56.900	57.420	56.520	57.420	55.488	294,459
2024-03-26	56.000	56.880	55.900	56.860	54.947	280,989
2024-03-25	56.520	57.360	55.840	55.920	54.039	494,429
2024-03-22	56.040	56.340	55.860	55.960	54.077	208,278
2024-03-21	56.500	56.560	55.880	56.160	54.271	209,230
2024-03-20	56.560	56.860	55.820	55.940	54.058	226,949
2024-03-19	55.980	56.600	55.840	56.560	54.657	150,207

← NewerPage 11 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.