Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	52.500	52.820	52.040	52.500	51.308	15,441
2024-08-27	52.100	52.780	51.980	52.100	50.917	23,992
2024-08-23	51.640	52.300	51.640	52.300	51.113	51,479
2024-08-22	51.600	52.120	51.600	51.600	50.429	14,738
2024-08-21	51.600	52.020	51.600	51.600	50.429	20,914
2024-08-20	52.100	52.380	51.620	52.100	50.917	22,994
2024-08-19	52.100	52.600	51.800	52.100	50.917	23,177
2024-08-16	51.200	51.900	51.200	51.400	50.233	29,322
2024-08-15	52.900	53.040	50.900	51.000	49.842	263,353
2024-08-14	53.100	53.460	52.860	53.100	51.894	32,215
2024-08-13	52.500	52.960	52.220	52.700	51.504	487,429
2024-08-12	52.700	53.000	52.340	52.900	51.699	19,319
2024-08-09	53.300	53.660	52.840	53.100	51.894	7,079
2024-08-08	53.100	53.160	51.980	52.900	51.699	23,209
2024-08-07	53.100	54.460	52.380	53.100	51.894	62,736
2024-08-06	53.300	53.540	52.960	53.100	51.894	32,318
2024-08-05	53.700	54.080	52.560	52.700	51.504	21,799
2024-08-02	54.500	54.800	53.900	54.300	53.067	517,454
2024-08-01	54.900	55.660	54.760	55.500	54.240	182,413
2024-07-31	54.500	55.760	54.500	55.100	53.849	18,121
2024-07-30	53.700	54.240	53.440	53.900	52.676	16,771
2024-07-29	53.900	54.360	53.320	53.900	52.676	16,526
2024-07-26	51.920	53.800	51.920	53.700	52.481	20,491
2024-07-25	50.400	52.080	50.000	51.200	50.038	23,596
2024-07-24	48.820	50.140	47.860	49.600	48.474	27,105
2024-07-23	48.800	49.640	48.090	48.400	47.301	22,909
2024-07-22	48.410	49.250	48.410	48.600	47.497	560,701
2024-07-19	48.000	48.400	47.940	48.000	46.910	9,428
2024-07-18	48.400	49.120	48.400	49.000	47.888	8,879
2024-07-17	47.500	48.850	47.500	48.600	47.497	17,426
2024-07-16	47.100	47.930	47.100	47.700	46.617	263,558
2024-07-15	48.800	49.320	47.580	48.000	46.910	12,924
2024-07-12	48.400	49.000	48.010	48.400	47.301	9,363
2024-07-11	48.000	48.330	47.460	48.000	46.910	12,758
2024-07-10	46.670	48.010	46.670	48.000	46.910	11,026
2024-07-09	46.500	48.220	46.100	46.500	45.444	13,192
2024-07-08	48.200	49.110	46.740	47.300	46.226	38,467
2024-07-05	46.900	48.290	46.900	48.000	46.910	86,115
2024-07-04	45.100	46.400	44.270	46.100	45.053	9,894
2024-07-03	45.100	46.080	43.920	44.500	43.490	61,953
2024-07-02	44.900	46.230	43.690	44.300	42.806	30,182
2024-07-01	47.300	47.570	46.200	46.700	45.125	18,102
2024-06-28	47.250	47.250	46.040	46.300	44.738	1,013,136
2024-06-27	47.100	48.190	46.600	47.300	45.704	36,760
2024-06-26	46.970	48.090	46.970	47.500	45.898	47,227
2024-06-25	44.430	47.010	44.430	46.300	44.738	1,276,943
2024-06-24	52.500	53.560	39.600	44.100	42.612	67,480
2024-06-21	52.700	53.560	52.414	52.900	51.116	7,157
2024-06-20	52.500	53.460	52.440	53.300	51.502	11,854
2024-06-19	53.100	53.320	52.420	53.100	51.309	17,216
2024-06-18	52.900	53.320	52.540	52.900	51.116	119,318
2024-06-17	52.100	52.900	51.800	52.900	51.116	40,591
2024-06-14	53.160	53.160	51.920	52.300	50.536	27,074
2024-06-13	55.240	55.240	53.180	53.500	51.695	23,040
2024-06-12	53.900	55.480	53.640	54.900	53.048	291,094
2024-06-11	54.100	54.580	54.100	54.100	52.275	32,116
2024-06-10	54.500	54.840	53.580	53.700	51.889	19,110
2024-06-07	54.900	55.220	54.460	54.900	53.048	17,021
2024-06-06	55.300	55.869	54.600	54.900	53.048	2,457
2024-06-05	55.500	56.060	54.840	55.500	53.628	12,783

← NewerPage 10 of 22 · 1,264 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	28.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.