Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	58.600	59.660	58.600	59.240	57.247	391,773
2023-12-19	57.000	58.640	57.000	58.600	56.629	462,589
2023-12-18	57.120	57.480	56.660	57.080	55.160	328,073
2023-12-15	57.800	58.160	57.420	58.000	56.049	794,732
2023-12-14	55.680	57.760	55.680	57.700	55.759	590,917
2023-12-13	54.360	54.900	54.180	54.400	52.570	253,595
2023-12-12	54.940	55.100	54.380	54.460	52.628	286,999
2023-12-11	54.840	55.000	54.180	54.720	52.879	230,808
2023-12-08	55.020	55.980	54.680	55.000	53.150	310,442
2023-12-07	54.640	55.520	54.120	55.160	53.304	343,966
2023-12-06	54.580	55.020	54.300	54.700	52.860	336,775
2023-12-05	54.080	54.940	53.820	54.440	52.608	320,804
2023-12-04	53.840	54.580	53.640	54.460	52.628	332,033
2023-12-01	53.480	53.860	52.660	53.840	52.029	330,643
2023-11-30	52.900	53.360	52.480	53.360	51.565	668,854
2023-11-29	52.640	53.420	52.520	52.820	51.043	337,948
2023-11-28	52.660	52.740	52.260	52.620	50.850	224,158
2023-11-27	53.240	53.840	53.000	53.020	51.236	314,060
2023-11-24	52.740	53.500	52.500	53.360	51.565	286,485
2023-11-23	51.880	52.720	51.780	52.700	50.927	234,472
2023-11-22	51.440	52.080	51.440	51.780	50.038	242,397
2023-11-21	51.220	51.700	51.180	51.700	49.961	266,028
2023-11-20	52.500	53.340	50.860	51.400	49.671	499,183
2023-11-17	52.440	53.620	52.440	52.640	50.869	274,976
2023-11-16	52.300	53.500	52.300	52.440	50.676	268,394
2023-11-15	52.400	54.080	52.400	52.860	51.082	526,265
2023-11-14	49.870	52.240	49.860	52.060	50.309	301,299
2023-11-13	49.990	50.100	49.500	49.860	48.183	279,000
2023-11-10	50.600	50.840	49.370	49.670	47.999	427,194
2023-11-09	50.800	51.480	50.440	51.360	49.632	305,917
2023-11-08	50.340	51.700	50.200	50.960	49.246	199,231
2023-11-07	50.140	51.020	49.910	50.660	48.956	202,813
2023-11-06	51.420	51.960	50.760	50.760	49.052	323,689
2023-11-03	49.960	52.220	49.920	51.500	49.767	486,706
2023-11-02	49.000	50.780	48.650	49.760	48.086	371,064
2023-11-01	47.880	48.510	47.520	48.400	46.772	247,855
2023-10-31	47.300	47.950	46.880	47.830	46.221	507,014
2023-10-30	46.500	46.800	46.190	46.730	45.158	384,170
2023-10-27	45.710	46.740	45.300	46.280	44.723	508,606
2023-10-26	45.740	45.950	45.230	45.740	44.201	449,088
2023-10-25	46.460	46.600	44.830	45.740	44.201	517,414
2023-10-24	48.580	48.860	46.060	46.750	45.177	494,726
2023-10-23	46.240	47.250	46.070	47.150	45.564	508,677
2023-10-20	46.910	46.960	45.820	45.990	44.443	541,134
2023-10-19	48.510	48.910	47.460	47.480	45.883	482,767
2023-10-18	50.080	50.220	48.520	48.890	47.245	319,869
2023-10-17	49.900	50.460	49.640	50.220	48.530	254,403
2023-10-16	49.430	50.480	49.300	50.400	48.704	407,988
2023-10-13	51.160	51.320	48.560	49.650	47.980	564,417
2023-10-12	52.240	52.580	51.680	51.780	50.038	337,603
2023-10-11	52.560	52.880	51.860	51.940	50.193	405,256
2023-10-10	52.320	53.000	52.240	52.660	50.888	508,130
2023-10-09	52.740	52.780	52.040	52.040	50.289	335,557
2023-10-06	52.400	53.220	52.300	52.940	51.159	341,680
2023-10-05	52.500	52.880	52.180	52.180	50.425	287,556
2023-10-04	51.500	52.500	51.360	52.280	50.521	239,582
2023-10-03	52.000	52.100	51.500	52.000	50.251	310,451
2023-10-02	53.620	53.880	51.860	52.340	50.579	422,587
2023-09-29	52.760	54.340	52.700	53.500	51.700	578,809
2023-09-28	53.900	53.940	52.840	53.040	51.256	431,332

← NewerPage 13 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.