Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	74.200	76.440	74.180	76.020	72.201	696,134
2022-07-28	73.740	74.580	70.500	73.820	70.112	922,249
2022-07-27	78.080	78.200	72.340	75.520	71.726	1,001,745
2022-07-26	81.100	81.900	80.900	81.380	77.292	350,681
2022-07-25	82.320	82.900	80.900	81.340	77.254	379,625
2022-07-22	81.500	83.200	81.140	83.100	78.925	395,901
2022-07-21	79.580	82.820	79.380	82.020	77.900	482,538
2022-07-20	79.500	80.140	78.860	79.540	75.544	257,720
2022-07-19	78.040	79.100	76.940	79.100	75.126	253,346
2022-07-18	79.200	79.760	78.260	78.420	74.481	304,656
2022-07-15	78.020	78.920	77.120	78.860	74.898	287,098
2022-07-14	76.060	77.860	75.560	77.500	73.607	297,851
2022-07-13	76.160	76.160	74.340	75.900	72.087	251,970
2022-07-12	77.340	77.420	75.320	75.920	72.106	273,636
2022-07-11	76.960	78.240	76.660	77.860	73.949	180,816
2022-07-08	77.020	78.280	76.460	77.680	73.778	206,879
2022-07-07	77.100	77.500	75.660	77.020	73.151	310,187
2022-07-06	73.760	77.340	73.760	76.580	72.733	323,123
2022-07-05	74.200	75.020	72.900	73.000	69.333	275,992
2022-07-04	75.620	76.100	74.240	74.980	70.267	177,473
2022-07-01	74.340	75.560	73.200	75.240	70.511	335,872
2022-06-30	73.980	76.040	73.320	75.080	70.361	429,127
2022-06-29	75.860	76.600	74.160	74.420	69.742	500,096
2022-06-28	78.140	78.600	76.960	78.280	73.359	234,279
2022-06-27	79.000	80.140	77.200	78.140	73.228	247,929
2022-06-24	76.740	79.100	76.580	78.800	73.847	305,435
2022-06-23	75.520	76.560	74.060	76.480	71.673	478,813
2022-06-22	71.800	73.600	70.140	73.400	68.786	438,981
2022-06-21	72.320	73.760	71.900	72.680	68.111	287,757
2022-06-20	73.300	73.700	71.100	72.080	67.549	328,353
2022-06-17	75.000	76.200	72.720	73.640	69.011	742,180
2022-06-16	78.100	78.120	76.140	76.300	71.504	323,631
2022-06-15	78.020	78.760	77.260	78.460	73.528	336,056
2022-06-14	80.100	80.340	76.920	77.840	72.947	512,056
2022-06-13	82.400	83.000	79.520	79.800	74.784	294,297
2022-06-10	84.040	84.180	82.960	83.420	78.176	286,540
2022-06-09	85.560	85.700	84.080	84.440	79.132	290,671
2022-06-08	85.440	85.980	84.420	85.980	80.575	223,036
2022-06-07	85.500	85.840	84.940	85.560	80.182	309,246
2022-06-06	85.420	86.600	85.000	86.000	80.594	195,213
2022-06-03	86.500	87.800	84.840	85.180	79.826	187,724
2022-06-02	85.800	87.020	84.840	86.180	80.763	237,908
2022-06-01	87.200	87.500	84.960	85.200	79.844	244,776
2022-05-31	88.300	88.320	86.460	86.820	81.363	446,870
2022-05-30	88.080	88.980	87.700	88.620	83.049	225,564
2022-05-27	85.300	87.780	84.800	87.780	82.262	245,514
2022-05-26	84.800	85.240	83.500	85.000	79.657	173,186
2022-05-25	85.240	85.420	84.160	85.000	79.657	186,744
2022-05-24	84.480	85.880	84.100	85.080	79.732	259,957
2022-05-23	86.300	86.400	84.120	84.960	79.620	315,286
2022-05-20	85.620	86.900	84.900	85.500	80.126	333,220
2022-05-19	82.280	85.780	81.820	85.660	80.276	386,197
2022-05-18	85.200	85.580	83.200	83.200	77.970	212,436
2022-05-17	84.900	85.780	84.020	85.000	79.657	209,240
2022-05-16	83.900	84.900	83.500	84.660	79.338	270,071
2022-05-13	81.600	84.500	81.600	84.180	78.889	345,668
2022-05-12	81.240	82.000	79.440	81.240	76.133	612,171
2022-05-11	83.380	83.380	81.240	82.500	77.314	386,107
2022-05-10	84.820	85.300	83.380	83.380	78.139	416,004
2022-05-09	84.300	85.400	83.680	84.800	79.470	421,668

← NewerPage 19 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.