Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	54.460	54.620	53.900	54.000	52.183	312,582
2023-09-26	54.400	54.640	53.980	54.400	52.570	386,299
2023-09-25	54.680	54.940	53.940	54.740	52.898	306,631
2023-09-22	54.700	54.960	54.220	54.860	53.014	224,925
2023-09-21	55.680	56.280	55.040	55.280	53.420	436,594
2023-09-20	55.500	56.640	55.480	56.140	54.251	336,284
2023-09-19	54.800	55.440	54.460	55.120	53.266	308,658
2023-09-18	55.300	55.660	54.440	55.020	53.169	307,372
2023-09-15	55.660	56.240	55.080	55.360	53.498	624,789
2023-09-14	54.500	55.220	53.820	55.120	53.266	221,309
2023-09-13	53.340	54.360	52.780	54.300	52.473	358,471
2023-09-12	54.300	54.520	53.740	53.960	52.145	257,554
2023-09-11	54.400	54.860	53.860	54.180	52.357	192,681
2023-09-08	54.680	55.060	54.180	54.180	52.357	197,782
2023-09-07	55.000	55.300	54.360	54.600	52.763	178,943
2023-09-06	54.840	55.520	54.360	55.160	53.304	190,193
2023-09-05	56.500	56.600	54.960	55.320	53.459	266,379
2023-09-04	57.000	57.440	56.720	56.820	54.908	130,855
2023-09-01	56.300	56.900	56.040	56.640	54.734	153,687
2023-08-31	56.440	57.060	56.200	56.840	54.928	817,801
2023-08-30	56.800	57.000	56.060	56.220	54.329	306,527
2023-08-29	56.500	56.900	55.980	56.700	54.792	200,107
2023-08-28	56.200	56.820	55.900	56.640	54.734	124,688
2023-08-25	55.600	56.540	55.600	55.860	53.981	207,676
2023-08-24	56.600	57.160	55.940	55.980	54.097	237,067
2023-08-23	55.400	56.260	55.120	56.100	54.213	211,731
2023-08-22	54.100	55.560	53.960	55.140	53.285	260,235
2023-08-21	53.980	54.200	53.460	53.760	51.951	261,254
2023-08-18	54.760	54.820	53.460	53.940	52.125	315,892
2023-08-17	55.500	55.580	54.620	54.800	52.956	349,386
2023-08-16	56.600	56.760	55.500	55.740	53.865	219,585
2023-08-15	57.860	57.880	56.760	56.960	55.044	213,187
2023-08-14	57.600	57.920	57.260	57.660	55.720	207,991
2023-08-11	58.680	58.840	57.600	57.600	55.662	226,429
2023-08-10	58.700	59.460	58.380	58.960	56.976	250,752
2023-08-09	58.380	58.760	58.140	58.160	56.203	196,239
2023-08-08	58.900	59.160	57.880	57.940	55.991	234,054
2023-08-07	58.860	59.220	58.720	58.720	56.745	205,543
2023-08-04	58.900	59.080	58.040	58.920	56.938	296,548
2023-08-03	58.900	59.280	58.460	58.880	56.899	295,227
2023-08-02	59.000	59.780	58.660	59.380	57.382	512,464
2023-08-01	62.300	62.420	60.260	60.260	58.233	357,635
2023-07-31	62.400	63.320	62.200	62.580	60.475	413,619
2023-07-28	62.040	62.880	61.200	62.320	60.223	300,422
2023-07-27	61.820	63.740	61.720	62.100	60.011	664,332
2023-07-26	59.920	60.860	57.520	60.860	58.813	738,657
2023-07-25	60.840	61.400	60.560	60.900	58.851	440,803
2023-07-24	60.840	61.480	60.780	61.200	59.141	364,600
2023-07-21	60.020	61.120	59.580	61.100	59.044	330,267
2023-07-20	60.620	60.960	60.120	60.120	58.097	526,797
2023-07-19	59.200	61.680	59.180	60.880	58.832	394,232
2023-07-18	58.560	59.100	58.480	58.980	56.996	213,070
2023-07-17	59.000	59.500	58.360	58.740	56.764	252,565
2023-07-14	59.300	59.940	59.000	59.000	57.015	229,737
2023-07-13	59.000	59.500	58.640	59.240	57.247	320,948
2023-07-12	57.680	59.360	57.060	59.360	57.363	447,572
2023-07-11	57.100	57.680	56.880	57.680	55.739	256,694
2023-07-10	56.700	57.080	56.120	56.940	55.024	258,789
2023-07-07	56.660	57.080	55.960	56.740	54.831	256,883
2023-07-06	57.620	58.220	56.480	56.500	54.599	332,427

← NewerPage 14 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.