Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	56.200	56.360	55.760	56.000	54.116	249,782
2024-03-15	56.060	56.600	55.480	56.100	54.213	709,314
2024-03-14	57.740	58.060	56.100	56.200	54.309	305,860
2024-03-13	58.080	58.760	57.580	57.580	55.643	302,329
2024-03-12	57.300	57.940	57.060	57.780	55.836	359,800
2024-03-11	55.440	57.080	55.440	57.080	55.160	383,924
2024-03-08	55.540	56.380	55.320	55.940	54.058	210,450
2024-03-07	54.820	55.700	54.580	55.640	53.768	283,191
2024-03-06	55.060	55.400	54.580	54.980	53.130	277,046
2024-03-05	55.140	55.240	53.800	54.600	52.763	351,821
2024-03-04	55.560	55.720	54.940	55.200	53.343	231,038
2024-03-01	55.320	55.920	54.940	55.540	53.671	233,704
2024-02-29	54.700	55.800	54.640	55.240	53.382	626,528
2024-02-28	54.440	57.020	54.000	54.320	52.493	544,073
2024-02-27	55.580	55.680	51.320	54.740	52.898	1,355,638
2024-02-26	57.740	58.820	57.580	58.640	56.667	469,018
2024-02-23	57.600	58.260	57.500	58.020	56.068	247,220
2024-02-22	57.880	58.460	57.420	57.480	55.546	305,119
2024-02-21	57.040	58.060	57.020	57.400	55.469	287,971
2024-02-20	57.640	58.000	57.260	57.580	55.643	257,968
2024-02-19	57.560	57.820	56.960	57.820	55.875	254,088
2024-02-16	55.720	58.080	55.580	57.840	55.894	422,941
2024-02-15	55.500	55.800	55.280	55.440	53.575	257,522
2024-02-14	54.100	55.200	53.920	55.140	53.285	287,615
2024-02-13	54.060	55.000	53.720	54.240	52.415	357,530
2024-02-12	54.100	54.660	53.900	54.200	52.377	280,788
2024-02-09	54.200	54.400	53.740	54.160	52.338	260,732
2024-02-08	54.120	54.900	54.120	54.280	52.454	222,271
2024-02-07	54.020	54.820	53.900	54.220	52.396	276,259
2024-02-06	53.760	54.000	53.020	53.920	52.106	272,246
2024-02-05	53.560	53.940	53.440	53.520	51.719	256,637
2024-02-02	54.800	55.080	53.400	53.400	51.603	275,462
2024-02-01	55.500	55.620	54.160	54.160	52.338	299,543
2024-01-31	55.940	56.360	55.820	56.100	54.213	331,622
2024-01-30	56.700	57.160	55.880	55.940	54.058	181,623
2024-01-29	56.740	56.760	55.640	56.400	54.503	388,206
2024-01-26	56.820	57.540	56.620	57.060	55.140	342,154
2024-01-25	56.580	56.820	56.040	56.340	54.445	236,620
2024-01-24	56.180	57.440	55.820	56.740	54.831	388,884
2024-01-23	55.860	56.340	55.640	55.680	53.807	247,817
2024-01-22	55.500	56.300	55.400	55.760	53.884	318,058
2024-01-19	55.900	56.160	54.920	55.220	53.362	303,245
2024-01-18	55.520	56.000	55.040	55.680	53.807	294,786
2024-01-17	55.920	56.180	55.080	55.120	53.266	341,887
2024-01-16	56.860	57.300	56.500	56.980	55.063	281,780
2024-01-15	57.500	57.720	57.140	57.140	55.218	154,675
2024-01-12	56.600	57.720	56.300	57.500	55.566	274,504
2024-01-11	57.900	58.500	57.060	57.220	55.295	257,221
2024-01-10	57.600	57.700	56.960	57.580	55.643	296,316
2024-01-09	57.600	58.120	56.960	57.880	55.933	178,136
2024-01-08	57.340	57.620	56.520	57.420	55.488	194,401
2024-01-05	57.580	57.780	56.880	57.460	55.527	217,850
2024-01-04	57.620	58.160	57.400	57.900	55.952	232,325
2024-01-03	59.200	59.320	57.640	57.860	55.913	408,597
2024-01-02	59.060	60.120	59.040	59.700	57.692	313,492
2023-12-29	59.040	59.600	58.980	58.980	56.996	180,716
2023-12-28	58.900	59.280	58.900	59.160	57.170	162,484
2023-12-27	59.000	59.620	58.720	58.920	56.938	207,570
2023-12-22	58.800	59.220	58.500	59.060	57.073	208,588
2023-12-21	58.740	58.920	58.180	58.920	56.938	199,870

← NewerPage 12 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.