Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	61.800	62.620	61.720	62.540	59.398	379,592
2023-04-06	60.280	61.760	60.280	61.480	58.392	436,996
2023-04-05	60.000	61.140	58.800	60.840	57.784	591,799
2023-04-04	61.800	62.040	60.320	60.320	57.290	453,345
2023-04-03	62.020	62.220	61.400	61.520	58.430	333,696
2023-03-31	62.340	62.560	61.160	61.640	58.543	401,466
2023-03-30	61.780	62.840	61.760	62.440	59.303	313,579
2023-03-29	61.380	62.060	61.140	61.500	58.411	418,794
2023-03-28	62.360	62.560	60.800	61.240	58.164	480,079
2023-03-27	61.020	62.960	60.880	61.980	58.866	461,243
2023-03-24	59.620	60.440	59.260	60.440	57.404	549,575
2023-03-23	60.700	61.360	59.920	61.000	57.936	433,248
2023-03-22	62.000	62.120	60.840	61.020	57.955	305,772
2023-03-21	60.960	61.520	60.620	61.360	58.278	379,063
2023-03-20	61.400	61.700	60.540	60.660	57.613	390,392
2023-03-17	61.200	62.220	60.700	61.340	58.259	828,616
2023-03-16	60.900	61.880	60.280	61.680	58.581	487,321
2023-03-15	61.420	61.440	59.080	60.180	57.157	636,844
2023-03-14	63.040	63.360	60.800	61.420	58.335	534,751
2023-03-13	62.400	63.460	61.880	63.080	59.911	718,470
2023-03-10	60.960	63.800	60.940	63.420	60.234	612,174
2023-03-09	60.220	61.860	60.020	61.700	58.600	369,987
2023-03-08	60.000	60.740	59.620	60.420	57.385	556,203
2023-03-07	61.520	62.460	60.800	60.800	57.746	392,285
2023-03-06	61.840	62.660	61.820	62.100	58.980	435,219
2023-03-03	61.640	62.940	61.600	62.760	59.607	836,681
2023-03-02	57.600	61.340	56.660	61.300	58.221	1,222,724
2023-03-01	59.000	61.140	56.680	58.000	55.086	2,345,589
2023-02-28	68.420	68.420	66.000	66.000	62.684	1,021,950
2023-02-27	67.700	68.840	67.260	68.600	65.154	320,493
2023-02-24	68.060	68.640	66.520	67.500	64.109	454,537
2023-02-23	68.760	69.800	67.360	67.660	64.261	335,327
2023-02-22	68.400	69.660	67.680	68.600	65.154	393,536
2023-02-21	68.980	69.160	68.380	68.780	65.325	401,457
2023-02-20	68.200	69.740	68.120	69.300	65.819	340,945
2023-02-17	67.540	68.400	67.260	67.920	64.508	292,018
2023-02-16	68.640	69.100	67.760	68.060	64.641	355,635
2023-02-15	67.300	68.400	67.220	68.220	64.793	352,504
2023-02-14	67.400	68.920	67.280	67.500	64.109	402,487
2023-02-13	67.700	67.760	66.860	67.500	64.109	346,513
2023-02-10	67.800	68.080	66.660	67.480	64.090	618,915
2023-02-09	68.940	69.360	68.040	68.240	64.812	279,715
2023-02-08	68.240	69.040	67.400	68.280	64.850	444,743
2023-02-07	69.500	69.740	67.340	67.840	64.432	698,252
2023-02-06	70.400	72.120	70.240	71.080	67.509	568,896
2023-02-03	68.500	71.180	68.280	71.160	67.585	815,210
2023-02-02	65.760	69.160	65.760	68.980	65.515	517,879
2023-02-01	65.780	66.840	65.180	65.200	61.925	330,586
2023-01-31	65.500	65.780	64.460	65.740	62.438	543,428
2023-01-30	65.400	66.120	64.740	65.840	62.533	447,058
2023-01-27	65.060	65.680	64.280	65.680	62.381	550,080
2023-01-26	63.980	65.120	63.980	64.960	61.697	410,395
2023-01-25	63.920	64.080	63.000	63.600	60.405	323,234
2023-01-24	64.420	65.140	63.820	64.280	61.051	447,096
2023-01-23	64.100	64.520	63.500	64.500	61.260	399,289
2023-01-20	64.240	64.880	63.720	63.840	60.633	358,066
2023-01-19	66.200	66.500	64.020	64.340	61.108	432,834
2023-01-18	66.080	67.160	65.920	66.640	63.292	409,815
2023-01-17	64.680	66.100	64.360	66.060	62.741	375,205
2023-01-16	64.500	66.000	64.460	64.900	61.640	320,989

← NewerPage 16 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.