Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	62.580	63.060	60.740	61.840	58.733	361,208
2022-10-20	61.220	63.120	61.160	63.060	59.892	411,789
2022-10-19	62.600	62.720	60.860	61.500	58.411	615,486
2022-10-18	63.240	63.620	60.300	62.400	59.265	773,159
2022-10-17	62.780	64.900	61.600	64.120	60.899	330,042
2022-10-14	62.400	63.740	61.240	62.620	59.474	442,386
2022-10-13	59.880	62.060	59.300	61.540	58.449	477,000
2022-10-12	60.160	60.320	59.400	60.000	56.986	309,265
2022-10-11	59.500	60.300	59.180	60.200	57.176	325,264
2022-10-10	60.000	61.000	59.700	60.100	57.081	390,673
2022-10-07	62.720	63.360	60.740	60.780	57.727	335,319
2022-10-06	64.400	64.560	62.840	63.000	59.835	432,768
2022-10-05	65.060	65.760	63.120	63.780	60.576	492,983
2022-10-04	63.420	65.080	63.260	65.080	61.811	557,966
2022-10-03	61.900	62.860	59.840	62.740	59.588	649,930
2022-09-30	58.780	61.480	58.780	61.120	58.050	496,931
2022-09-29	59.720	59.960	58.500	58.980	56.017	492,351
2022-09-28	58.160	60.000	58.160	60.000	56.986	598,512
2022-09-27	60.420	60.480	58.060	58.720	55.770	510,261
2022-09-26	60.020	61.480	60.000	60.160	57.138	410,187
2022-09-23	61.060	61.260	59.700	60.620	57.575	361,628
2022-09-22	61.380	62.220	60.820	60.820	57.765	412,847
2022-09-21	61.840	63.540	61.540	62.840	59.683	351,899
2022-09-20	64.560	64.720	61.420	62.460	59.322	510,704
2022-09-19	65.800	66.140	64.120	64.580	61.336	302,732
2022-09-16	67.100	67.300	65.920	66.240	62.912	556,211
2022-09-15	66.940	68.420	66.640	67.560	64.166	441,381
2022-09-14	67.600	68.120	66.080	66.880	63.520	235,342
2022-09-13	71.220	71.820	67.860	67.860	64.451	431,099
2022-09-12	69.200	70.140	68.780	70.120	66.597	240,707
2022-09-09	69.100	70.420	68.460	69.000	65.534	327,712
2022-09-08	67.300	69.140	66.740	68.980	65.515	463,959
2022-09-07	65.760	66.860	65.260	66.740	63.387	246,710
2022-09-06	66.140	66.900	65.800	66.360	63.026	195,895
2022-09-05	66.000	66.480	65.620	66.400	63.064	226,936
2022-09-02	67.120	67.780	66.020	67.520	64.128	257,655
2022-09-01	68.520	68.600	66.140	66.560	63.216	395,644
2022-08-31	69.480	70.100	68.120	69.100	65.629	737,209
2022-08-30	69.660	70.220	69.040	69.300	65.819	315,938
2022-08-29	70.300	70.840	69.360	69.740	66.237	288,925
2022-08-26	72.500	72.740	70.640	71.040	67.471	257,757
2022-08-25	72.100	72.860	72.020	72.340	68.706	174,562
2022-08-24	70.600	72.080	70.060	71.780	68.174	248,665
2022-08-23	71.800	72.220	70.960	70.960	67.395	278,369
2022-08-22	74.560	74.740	72.420	72.460	68.820	211,204
2022-08-19	75.820	76.460	74.880	74.880	71.118	205,819
2022-08-18	75.900	76.380	75.520	75.940	72.125	163,687
2022-08-17	76.440	77.240	75.900	75.960	72.144	205,941
2022-08-16	77.920	78.000	76.040	76.360	72.524	310,469
2022-08-15	76.200	78.140	76.080	77.360	73.474	193,980
2022-08-12	76.120	76.400	75.380	75.640	71.840	226,772
2022-08-11	76.300	76.760	75.300	76.380	72.543	234,957
2022-08-10	74.500	76.200	73.200	75.980	72.163	316,155
2022-08-09	74.700	75.540	74.580	74.820	71.061	360,848
2022-08-08	75.400	75.500	74.540	74.960	71.194	225,321
2022-08-05	76.360	77.020	74.500	75.160	71.384	358,359
2022-08-04	76.660	76.940	76.080	76.360	72.524	278,140
2022-08-03	74.700	77.100	74.300	76.920	73.056	386,212
2022-08-02	74.100	75.320	73.300	74.940	71.175	381,937
2022-08-01	76.000	76.500	74.180	74.500	70.757	432,753

← NewerPage 18 of 22 · 1,285 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.