Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	57.520	58.480	57.520	58.240	56.281	314,138
2023-07-04	57.240	58.160	57.160	58.000	56.049	249,213
2023-07-03	58.100	58.800	57.900	58.240	55.314	345,166
2023-06-30	56.520	58.280	56.400	58.160	55.238	497,842
2023-06-29	57.220	57.240	56.360	56.500	53.662	281,118
2023-06-28	56.100	57.660	56.100	57.320	54.441	420,327
2023-06-27	56.100	56.240	55.320	55.900	53.092	536,589
2023-06-26	56.600	57.000	55.420	56.140	53.320	446,065
2023-06-23	58.200	58.600	56.580	56.580	53.738	412,657
2023-06-22	58.480	58.500	57.740	58.300	55.371	328,887
2023-06-21	59.380	59.600	58.560	58.560	55.618	389,508
2023-06-20	60.100	60.360	59.380	59.660	56.663	427,720
2023-06-19	61.000	61.000	59.320	60.000	56.986	484,524
2023-06-16	60.700	62.040	60.660	61.500	58.411	557,579
2023-06-15	60.000	60.480	59.820	60.360	57.328	303,012
2023-06-14	59.400	60.360	59.240	60.220	57.195	297,738
2023-06-13	59.880	59.880	58.960	59.540	56.549	380,058
2023-06-12	59.860	60.160	58.800	59.560	56.568	536,631
2023-06-09	61.660	61.660	59.820	59.820	56.815	455,077
2023-06-08	62.000	62.040	61.120	61.440	58.354	303,878
2023-06-07	62.500	62.500	61.740	62.160	59.037	309,234
2023-06-06	60.300	62.200	60.100	62.120	58.999	456,842
2023-06-05	61.640	61.880	60.620	60.620	57.575	359,028
2023-06-02	61.040	61.740	61.040	61.600	58.506	373,601
2023-06-01	61.900	62.380	60.840	61.000	57.936	305,736
2023-05-31	60.980	64.060	60.900	61.640	58.543	1,103,527
2023-05-30	61.980	62.140	61.240	61.360	58.278	216,622
2023-05-29	61.900	62.220	61.480	61.660	58.562	108,756
2023-05-26	61.340	61.620	60.740	61.500	58.411	279,741
2023-05-25	62.100	62.460	61.140	61.140	58.069	234,608
2023-05-24	61.020	62.060	60.720	61.840	58.733	430,325
2023-05-23	60.900	62.840	60.740	61.720	58.619	279,781
2023-05-22	60.500	60.940	60.040	60.700	57.651	378,419
2023-05-19	60.580	60.860	59.900	60.480	57.442	318,569
2023-05-18	60.240	60.400	59.900	60.180	57.157	189,086
2023-05-17	60.440	60.500	59.580	59.700	56.701	298,120
2023-05-16	60.560	60.900	60.260	60.420	57.385	367,934
2023-05-15	60.140	61.000	60.120	60.500	57.461	446,760
2023-05-12	60.800	61.000	59.960	60.000	56.986	554,057
2023-05-11	61.340	61.660	60.540	60.600	57.556	588,265
2023-05-10	62.400	63.220	61.240	61.380	58.297	589,009
2023-05-09	64.920	64.980	62.020	62.300	59.170	412,824
2023-05-08	65.000	65.240	64.680	64.980	61.716	207,674
2023-05-05	63.980	65.000	63.420	65.000	61.735	424,350
2023-05-04	63.000	63.920	62.500	63.820	60.614	372,535
2023-05-03	62.920	63.740	62.480	63.260	60.082	378,074
2023-05-02	63.160	63.600	62.120	62.400	59.265	526,005
2023-04-28	62.980	63.780	62.880	63.260	60.082	569,894
2023-04-27	61.120	63.140	61.120	63.100	59.930	459,124
2023-04-26	59.740	62.680	59.700	61.640	58.543	767,855
2023-04-25	60.820	60.840	60.180	60.440	57.404	531,138
2023-04-24	61.480	61.780	60.880	61.000	57.936	413,005
2023-04-21	60.240	61.380	60.080	61.140	58.069	424,194
2023-04-20	60.800	60.800	59.520	60.160	57.138	320,382
2023-04-19	60.860	60.960	59.960	60.800	57.746	390,574
2023-04-18	61.500	62.280	61.280	61.400	58.316	289,210
2023-04-17	62.000	62.640	61.500	61.500	58.411	259,983
2023-04-14	62.400	62.660	61.680	62.020	58.904	384,439
2023-04-13	61.960	62.800	61.940	62.460	59.322	357,612
2023-04-12	62.760	62.940	61.740	61.740	58.638	428,912

← NewerPage 15 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.