Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	86.060	86.420	83.860	84.540	79.226	419,869
2022-05-05	85.920	87.860	85.620	86.720	81.269	338,135
2022-05-04	86.300	86.380	84.080	85.200	79.844	252,168
2022-05-03	86.860	87.560	86.160	86.380	80.950	215,012
2022-05-02	88.200	88.400	81.600	86.960	81.494	447,788
2022-04-29	90.100	90.640	88.220	88.720	83.143	434,481
2022-04-28	88.220	90.380	87.900	89.880	84.230	327,184
2022-04-27	89.300	89.720	86.900	88.080	82.543	379,625
2022-04-26	91.500	92.200	89.440	89.440	83.818	584,758
2022-04-25	88.500	91.400	88.120	91.120	85.392	375,679
2022-04-22	89.100	89.500	86.720	89.180	83.574	709,515
2022-04-21	93.400	93.500	88.980	89.800	84.155	746,658
2022-04-20	94.980	96.060	93.500	94.280	88.354	401,491
2022-04-19	95.000	95.040	91.840	94.880	88.916	383,448
2022-04-14	96.000	96.780	95.520	95.720	89.703	288,445
2022-04-13	96.020	96.700	94.900	95.660	89.647	360,646
2022-04-12	97.800	98.120	95.180	96.180	90.134	410,859
2022-04-11	99.400	100.50	97.840	98.460	92.271	326,710
2022-04-08	99.500	99.740	98.040	99.740	93.470	524,951
2022-04-07	95.160	100.20	94.800	98.400	92.215	704,955
2022-04-06	92.660	95.220	92.380	95.220	89.235	707,554
2022-04-05	91.400	93.540	90.420	93.000	87.154	352,132
2022-04-04	91.200	92.000	90.760	91.480	85.730	254,169
2022-04-01	90.220	91.900	89.680	90.940	85.224	255,217
2022-03-31	91.870	92.410	89.360	89.910	84.258	395,981
2022-03-30	92.860	92.860	90.950	91.870	86.095	309,807
2022-03-29	90.700	93.570	90.700	92.860	87.023	342,676
2022-03-28	88.600	90.720	88.250	90.330	84.652	252,875
2022-03-25	88.360	90.480	87.820	88.290	82.740	372,418
2022-03-24	90.420	90.430	86.470	88.050	82.515	519,157
2022-03-23	91.500	92.410	89.720	90.520	84.830	318,082
2022-03-22	91.790	92.550	90.300	91.240	85.505	361,460
2022-03-21	93.890	94.490	91.920	92.560	86.742	228,494
2022-03-18	90.620	93.940	90.400	93.880	87.979	693,402
2022-03-17	89.810	90.500	88.950	90.500	84.811	333,847
2022-03-16	86.970	89.800	86.060	89.420	83.799	477,643
2022-03-15	84.300	86.980	84.300	85.900	80.500	442,226
2022-03-14	83.190	86.460	81.660	85.120	79.769	377,428
2022-03-11	83.570	84.700	80.080	83.470	78.223	465,178
2022-03-10	84.180	85.610	83.620	84.010	78.729	321,138
2022-03-09	80.550	84.470	77.400	84.440	79.132	738,837
2022-03-08	87.110	87.920	78.340	79.010	74.044	790,840
2022-03-07	86.010	89.020	85.500	87.300	81.812	518,213
2022-03-04	89.000	90.760	88.270	88.270	82.721	443,070
2022-03-03	90.190	91.200	89.210	89.550	83.921	312,091
2022-03-02	90.160	90.730	88.200	90.450	84.764	531,334
2022-03-01	90.400	91.020	87.360	90.300	84.624	487,520
2022-02-28	88.100	91.600	87.780	90.540	84.849	574,322
2022-02-25	85.840	89.890	85.770	89.230	83.621	657,187
2022-02-24	82.810	85.870	82.440	85.800	80.407	828,369
2022-02-23	85.410	86.030	83.410	85.600	80.219	548,375
2022-02-22	85.860	87.790	82.440	86.190	80.772	646,141
2022-02-21	85.500	86.460	84.830	86.460	81.025	364,802
2022-02-18	86.300	86.670	84.610	85.500	80.126	604,604
2022-02-17	85.900	87.870	85.810	86.500	81.063	207,654
2022-02-16	86.500	86.500	85.010	85.780	80.388	376,840
2022-02-15	85.000	87.100	85.000	86.660	81.213	338,958
2022-02-14	86.000	86.120	83.530	85.000	79.657	407,673
2022-02-11	88.100	88.270	86.660	86.660	81.213	277,409
2022-02-10	90.000	90.100	87.150	88.850	83.265	303,892

← NewerPage 20 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.