Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	64.760	64.820	64.140	64.460	61.222	324,222
2023-01-12	63.440	65.180	63.300	64.640	61.393	509,661
2023-01-11	64.800	64.960	62.940	63.400	60.215	770,377
2023-01-10	68.420	68.740	66.620	66.620	63.273	453,144
2023-01-09	66.700	69.360	66.660	69.140	65.667	357,915
2023-01-06	66.100	66.320	64.960	66.160	62.836	284,728
2023-01-05	67.800	68.120	65.900	66.140	62.817	324,129
2023-01-04	66.500	68.060	66.300	68.060	64.641	277,995
2023-01-03	65.900	67.340	65.680	66.140	62.817	331,957
2023-01-02	67.460	67.500	65.940	66.020	62.703	227,411
2022-12-30	68.400	68.720	67.060	67.060	63.691	293,484
2022-12-29	66.540	68.660	66.340	68.640	65.192	378,379
2022-12-28	66.020	67.140	65.920	66.580	63.235	295,818
2022-12-27	66.500	66.820	65.580	66.040	62.722	296,456
2022-12-23	65.320	66.560	65.320	66.180	62.855	330,392
2022-12-22	66.340	67.160	65.260	65.420	62.134	345,604
2022-12-21	65.000	66.400	64.920	66.400	63.064	485,467
2022-12-20	63.500	64.820	63.320	64.520	61.279	484,353
2022-12-19	63.080	64.280	62.740	63.740	60.538	442,334
2022-12-16	64.800	64.800	62.140	62.740	59.588	863,688
2022-12-15	66.800	66.800	65.040	65.040	61.773	560,079
2022-12-14	66.920	67.420	66.500	67.400	64.014	399,336
2022-12-13	66.700	68.260	64.940	67.420	64.033	525,374
2022-12-12	65.980	66.860	65.880	66.460	63.121	420,005
2022-12-09	65.300	66.260	65.120	66.180	62.855	504,955
2022-12-08	65.600	65.740	63.700	65.180	61.906	344,982
2022-12-07	65.580	65.860	64.420	65.420	62.134	394,014
2022-12-06	66.760	67.600	65.460	65.540	62.248	414,458
2022-12-05	68.960	69.000	67.520	67.700	64.299	324,616
2022-12-02	68.060	69.360	67.700	68.760	65.306	386,925
2022-12-01	67.500	68.920	67.280	68.360	64.926	586,402
2022-11-30	67.300	67.760	66.420	66.420	63.083	1,133,083
2022-11-29	68.300	68.300	66.360	67.040	63.672	559,588
2022-11-28	68.460	68.960	67.400	68.300	64.869	404,592
2022-11-25	68.140	68.460	67.500	68.260	64.831	219,607
2022-11-24	67.060	68.700	66.740	68.600	65.154	353,045
2022-11-23	66.700	67.040	65.740	66.940	63.577	237,776
2022-11-22	66.220	66.920	65.520	66.400	63.064	296,685
2022-11-21	66.000	66.660	65.040	66.420	63.083	311,152
2022-11-18	66.580	66.840	65.500	66.260	62.931	426,363
2022-11-17	67.960	68.220	66.260	66.500	63.159	432,286
2022-11-16	70.000	70.140	66.460	67.340	63.957	606,054
2022-11-15	71.200	71.560	69.400	70.220	66.692	459,119
2022-11-14	71.980	72.640	70.960	71.240	67.661	611,557
2022-11-11	70.480	71.880	69.380	71.880	68.269	594,141
2022-11-10	66.600	71.400	65.220	70.380	66.844	828,691
2022-11-09	67.780	68.100	65.860	66.900	63.539	439,269
2022-11-08	66.000	68.340	65.840	68.340	64.907	410,271
2022-11-07	64.720	66.620	64.620	66.280	62.950	466,151
2022-11-04	63.040	65.380	62.900	64.960	61.697	422,896
2022-11-03	63.680	63.740	62.060	62.960	59.797	426,077
2022-11-02	64.720	65.240	64.100	64.480	61.241	308,434
2022-11-01	65.120	65.860	63.900	64.340	61.108	272,918
2022-10-31	65.800	65.960	64.200	64.780	61.526	319,618
2022-10-28	64.260	65.320	63.840	65.320	62.039	373,175
2022-10-27	65.540	65.740	64.160	64.840	61.583	448,812
2022-10-26	64.820	65.800	64.020	65.680	62.381	316,380
2022-10-25	62.540	65.100	62.100	64.980	61.716	404,523
2022-10-24	62.300	63.500	61.920	62.340	59.208	360,425
2022-10-21	62.580	63.060	60.740	61.840	58.733	361,208

← NewerPage 17 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.