Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	55.100	55.220	54.260	54.900	53.048	112,466
2024-03-05	55.100	55.140	53.860	54.300	52.468	172,153
2024-03-04	55.500	55.680	54.960	55.500	53.628	120,960
2024-03-01	55.100	55.780	54.900	55.300	53.435	92,419
2024-02-29	54.100	55.760	53.980	55.300	53.435	161,270
2024-02-28	54.700	57.040	54.020	54.300	52.468	249,531
2024-02-27	55.680	55.680	51.380	54.300	52.468	886,930
2024-02-26	57.800	58.800	57.440	58.600	56.623	199,337
2024-02-23	57.600	58.220	57.500	57.600	55.657	246,995
2024-02-22	57.471	58.260	57.471	57.800	55.850	87,260
2024-02-21	57.400	58.046	56.840	58.000	56.043	605,603
2024-02-20	57.600	58.180	57.280	57.600	55.657	74,127
2024-02-19	58.000	58.200	57.040	57.600	55.657	254,086
2024-02-16	55.700	58.042	55.100	58.000	56.043	153,344
2024-02-15	55.300	55.780	54.800	55.500	53.628	107,611
2024-02-14	54.100	55.200	53.980	54.700	52.855	100,227
2024-02-13	54.100	54.960	53.775	54.700	52.855	141,414
2024-02-12	53.900	54.678	53.720	54.100	52.275	92,015
2024-02-09	53.900	54.620	53.720	54.300	52.468	131,786
2024-02-08	54.300	54.900	54.120	54.700	52.855	117,847
2024-02-07	53.980	54.780	53.980	54.500	52.662	366,175
2024-02-06	53.700	53.923	53.060	53.700	51.889	302,629
2024-02-05	53.700	53.960	53.460	53.500	51.695	229,292
2024-02-02	54.900	55.040	53.392	54.100	52.275	199,857
2024-02-01	55.700	56.440	54.160	54.700	52.855	297,656
2024-01-31	56.000	56.280	55.600	56.000	54.111	93,381
2024-01-30	56.600	57.200	55.900	56.600	54.691	36,708
2024-01-29	56.400	57.420	55.640	56.000	54.111	78,278
2024-01-26	56.800	57.428	56.700	56.800	54.884	333,948
2024-01-25	56.600	56.760	56.100	56.600	54.691	76,008
2024-01-24	56.000	57.440	55.860	57.200	55.270	119,447
2024-01-23	55.700	56.280	55.420	56.000	54.111	46,322
2024-01-22	55.424	56.200	55.424	56.200	54.304	455,932
2024-01-19	55.300	55.982	54.940	55.100	53.241	261,753
2024-01-18	55.300	55.960	54.780	55.500	53.628	138,604
2024-01-17	56.200	56.200	55.080	55.700	53.821	303,710
2024-01-16	57.000	57.280	56.500	57.000	55.077	354,267
2024-01-15	57.400	57.860	57.140	57.400	55.464	73,325
2024-01-12	56.600	57.700	55.980	57.400	55.464	108,992
2024-01-11	57.800	58.460	57.060	57.200	55.270	82,217
2024-01-10	57.800	58.240	57.040	57.600	55.657	141,532
2024-01-09	57.600	58.060	56.940	57.600	55.657	63,915
2024-01-08	57.400	57.520	56.560	57.400	55.464	97,558
2024-01-05	57.640	57.640	57.034	57.600	55.657	343,215
2024-01-04	57.800	58.140	57.340	57.600	55.657	59,084
2024-01-03	59.400	60.060	57.640	58.400	56.430	229,250
2024-01-02	59.060	60.120	59.060	59.800	57.783	469,202
2023-12-29	59.000	59.620	58.978	59.000	57.010	359,655
2023-12-28	59.000	59.220	58.900	59.000	57.010	41,550
2023-12-27	59.000	59.640	58.680	59.000	57.010	73,142
2023-12-22	59.000	59.280	58.600	58.800	56.816	139,037
2023-12-21	59.000	59.600	58.180	58.800	56.816	606,725
2023-12-20	58.600	59.640	58.240	59.400	57.396	182,552
2023-12-19	57.000	58.600	56.640	58.600	56.623	196,324
2023-12-18	57.800	58.360	56.660	57.000	55.077	192,844
2023-12-15	57.800	58.100	57.540	57.800	55.850	362,612
2023-12-14	55.300	57.720	54.060	57.200	55.270	487,719
2023-12-13	54.300	54.900	54.200	54.300	52.468	180,971
2023-12-12	55.080	55.080	54.380	54.700	52.855	228,953
2023-12-11	54.900	55.340	53.999	54.700	52.855	218,890

← NewerPage 12 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.