Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	55.300	55.820	54.920	55.300	53.435	9,493
2024-06-03	55.500	56.200	55.060	56.200	54.304	13,538
2024-05-31	55.500	55.680	55.140	55.500	53.628	98,599
2024-05-30	55.100	55.760	54.880	55.700	53.821	87,736
2024-05-29	56.000	56.140	55.300	56.000	54.111	12,704
2024-05-28	57.200	57.380	56.180	56.400	54.497	44,396
2024-05-24	58.080	58.080	56.880	57.400	55.464	2,867
2024-05-23	59.600	60.440	56.420	57.000	55.077	14,046
2024-05-22	58.400	59.240	58.160	59.000	57.010	10,040
2024-05-21	57.600	58.220	57.060	57.800	55.850	17,903
2024-05-20	58.000	58.620	57.400	57.600	55.657	3,616
2024-05-17	59.000	59.100	58.060	58.800	56.816	478,408
2024-05-16	60.100	60.100	59.100	59.800	57.783	25,860
2024-05-15	58.000	59.580	57.840	59.000	57.010	232,440
2024-05-14	57.400	58.580	56.880	58.200	56.237	9,254
2024-05-13	57.600	58.160	57.160	57.600	55.657	223,058
2024-05-10	57.600	57.840	57.380	57.600	55.657	5,191
2024-05-09	57.600	57.820	57.140	57.400	55.464	328,436
2024-05-08	57.200	57.820	56.900	57.800	55.850	28,620
2024-05-07	56.200	57.000	55.740	56.200	54.304	14,523
2024-05-03	56.620	58.120	56.620	56.800	54.884	183,149
2024-05-02	57.400	57.960	56.660	56.800	54.884	21,103
2024-05-01	57.600	57.600	57.600	57.600	55.657	5,678
2024-04-30	58.400	58.540	56.300	57.600	55.657	28,866
2024-04-29	57.000	58.960	57.000	58.600	56.623	220,917
2024-04-26	57.560	57.560	55.700	56.400	54.497	368,881
2024-04-25	56.600	57.960	56.380	57.600	55.657	255,726
2024-04-24	60.900	61.980	56.600	56.800	54.884	401,763
2024-04-23	60.540	61.920	60.540	61.300	59.232	152,976
2024-04-22	60.300	61.220	59.160	60.700	58.652	106,396
2024-04-19	59.800	59.840	59.020	59.600	57.590	72,804
2024-04-18	59.000	60.200	58.560	59.600	57.590	225,504
2024-04-17	58.660	59.600	58.660	59.600	57.590	59,840
2024-04-16	60.100	60.980	59.000	59.000	57.010	52,048
2024-04-15	59.600	61.520	59.280	61.100	59.039	155,727
2024-04-12	60.500	61.100	59.660	60.100	58.073	62,290
2024-04-11	59.800	60.740	59.380	60.300	58.266	85,937
2024-04-10	60.900	61.921	60.037	60.100	58.073	134,643
2024-04-09	59.200	61.200	58.880	60.900	58.846	200,587
2024-04-08	58.200	59.540	58.040	59.000	57.010	110,766
2024-04-05	60.900	61.800	58.340	58.800	56.816	210,749
2024-04-04	60.360	61.680	60.360	61.300	59.232	123,908
2024-04-03	60.100	60.463	59.700	60.100	58.073	190,497
2024-04-02	59.000	60.220	58.340	60.100	58.073	185,816
2024-03-28	57.600	59.120	57.580	58.400	56.430	162,685
2024-03-27	57.000	57.432	56.500	56.800	54.884	625,944
2024-03-26	56.000	56.869	55.580	56.800	54.884	133,705
2024-03-25	56.200	57.320	55.620	56.600	54.691	126,972
2024-03-22	56.000	56.320	55.880	56.000	54.111	73,784
2024-03-21	56.000	56.500	55.880	56.400	54.497	79,035
2024-03-20	56.400	56.740	55.880	56.600	54.691	103,086
2024-03-19	56.000	56.600	55.940	56.000	54.111	74,653
2024-03-18	56.400	56.600	55.760	56.200	54.304	307,540
2024-03-15	56.200	56.480	55.540	56.200	54.304	516,129
2024-03-14	57.600	58.080	56.140	56.200	54.304	112,001
2024-03-13	58.000	58.780	57.420	58.000	56.043	430,392
2024-03-12	56.720	57.960	56.720	57.200	55.270	200,606
2024-03-11	55.440	57.082	55.440	56.200	54.304	224,696
2024-03-08	55.500	56.340	55.260	56.200	54.304	124,641
2024-03-07	55.100	55.643	54.460	55.300	53.435	396,011

← NewerPage 11 of 21 · 1,260 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.