Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	46.470	47.210	46.360	47.160	46.089	415,699
2024-11-26	47.100	47.170	46.190	46.320	45.268	345,061
2024-11-25	47.260	47.750	47.060	47.410	46.333	605,442
2024-11-22	46.380	47.320	46.380	46.960	45.894	439,176
2024-11-21	46.200	46.690	45.860	46.360	45.307	419,871
2024-11-20	45.760	45.980	45.390	45.860	44.819	478,331
2024-11-19	45.640	46.020	45.230	45.500	44.467	339,138
2024-11-18	45.760	46.120	45.470	45.570	44.535	431,576
2024-11-15	45.540	45.690	44.920	45.440	44.408	603,694
2024-11-14	45.820	46.430	45.600	46.170	45.122	435,403
2024-11-13	45.340	45.470	44.520	44.970	43.949	384,731
2024-11-12	45.500	46.150	45.190	45.400	44.369	450,293
2024-11-11	46.080	46.820	46.080	46.150	45.102	335,994
2024-11-08	45.200	45.930	45.100	45.580	44.545	351,494
2024-11-07	45.300	46.140	45.290	45.500	44.467	337,963
2024-11-06	46.220	46.600	45.230	45.230	44.203	563,668
2024-11-05	45.850	46.780	45.690	45.810	44.770	308,517
2024-11-04	45.380	46.140	45.340	45.930	44.887	302,006
2024-11-01	44.840	46.100	44.840	45.880	44.838	347,106
2024-10-31	44.850	45.180	44.700	45.180	44.154	529,299
2024-10-30	46.000	46.590	44.900	44.900	43.880	544,356
2024-10-29	47.200	47.340	46.380	46.380	45.327	355,584
2024-10-28	47.410	47.600	47.000	47.000	45.933	381,159
2024-10-25	46.960	47.130	46.560	46.730	45.669	426,269
2024-10-24	46.850	47.490	46.360	46.800	45.737	401,680
2024-10-23	47.000	48.010	46.860	46.870	45.806	731,377
2024-10-22	50.000	50.120	46.460	47.560	46.480	1,441,079
2024-10-21	56.140	56.400	53.760	53.760	52.539	319,068
2024-10-18	55.960	56.660	55.940	56.420	55.139	261,064
2024-10-17	55.100	56.540	55.080	56.220	54.943	413,916
2024-10-16	54.980	55.160	54.600	54.900	53.653	296,033
2024-10-15	55.700	56.040	55.060	55.280	54.025	301,292
2024-10-14	55.840	56.260	55.380	55.380	54.122	181,716
2024-10-11	54.960	55.740	54.840	55.740	54.474	197,311
2024-10-10	56.040	56.200	54.880	54.960	53.712	171,777
2024-10-09	55.740	56.700	55.620	56.080	54.807	321,433
2024-10-08	54.920	56.180	54.740	55.700	54.435	344,721
2024-10-07	56.120	56.660	55.080	55.120	53.868	854,476
2024-10-04	55.700	55.900	54.500	55.000	53.751	370,851
2024-10-03	56.460	56.620	55.460	55.500	54.240	278,455
2024-10-02	56.880	56.880	56.120	56.620	55.334	153,634
2024-10-01	57.060	57.680	56.600	56.780	55.491	246,852
2024-09-30	57.600	58.240	55.960	56.900	55.608	368,999
2024-09-27	56.560	58.140	56.020	57.900	56.585	542,540
2024-09-26	54.320	56.640	54.300	56.640	55.354	430,821
2024-09-25	53.200	54.520	53.200	54.200	52.969	441,399
2024-09-24	53.160	53.620	52.640	53.400	52.187	425,112
2024-09-23	52.440	53.440	52.300	52.760	51.562	275,440
2024-09-20	54.020	54.360	52.500	52.500	51.308	965,360
2024-09-19	52.860	54.480	52.860	54.480	53.243	412,654
2024-09-18	52.700	52.840	52.040	52.340	51.151	345,949
2024-09-17	52.640	53.320	52.640	52.820	51.621	253,480
2024-09-16	52.580	52.720	52.240	52.400	51.210	215,127
2024-09-13	52.520	52.760	51.980	52.580	51.386	395,717
2024-09-12	52.800	52.980	52.100	52.460	51.269	280,207
2024-09-11	52.900	53.060	52.200	52.480	51.288	292,431
2024-09-10	52.800	53.860	52.560	53.000	51.796	301,608
2024-09-09	52.740	53.380	52.720	53.000	51.796	229,193
2024-09-06	52.580	53.820	52.580	52.740	51.542	333,018
2024-09-05	51.420	52.780	51.340	52.600	51.406	322,359

← NewerPage 9 of 22 · 1,283 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.