Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	55.100	55.978	54.700	54.700	52.855	360,888
2023-12-07	54.700	55.500	54.160	55.100	53.241	358,538
2023-12-06	54.300	55.000	54.100	54.700	52.855	323,836
2023-12-05	54.100	54.900	53.845	54.100	52.275	198,169
2023-12-04	53.700	54.560	53.480	53.900	52.082	272,810
2023-12-01	53.500	53.843	52.680	53.300	51.502	142,664
2023-11-30	52.900	53.371	52.480	52.900	51.116	163,517
2023-11-29	52.300	53.420	52.260	52.700	50.922	170,766
2023-11-28	52.700	53.420	52.300	52.700	50.922	264,130
2023-11-27	52.960	53.845	52.960	53.300	51.502	265,816
2023-11-24	52.700	53.480	52.600	52.900	51.116	185,908
2023-11-23	51.800	52.702	51.560	52.500	50.729	104,269
2023-11-22	51.600	52.100	51.440	52.100	50.343	144,659
2023-11-21	51.000	51.700	50.920	51.200	49.473	109,928
2023-11-20	52.500	53.300	50.860	51.200	49.473	295,499
2023-11-17	52.500	53.620	52.080	53.300	51.502	556,295
2023-11-16	52.900	53.400	52.080	53.100	51.309	156,362
2023-11-15	52.300	54.040	51.780	53.100	51.309	278,416
2023-11-14	49.800	52.220	49.520	51.800	50.053	165,468
2023-11-13	50.000	50.240	49.240	50.000	48.313	212,837
2023-11-10	50.400	51.620	49.410	49.800	48.120	259,102
2023-11-09	50.800	51.480	50.460	51.400	49.666	306,587
2023-11-08	50.200	51.620	50.080	51.400	49.666	287,348
2023-11-07	50.600	51.320	49.920	50.600	48.893	234,202
2023-11-06	51.400	51.940	50.750	51.400	49.666	191,868
2023-11-03	50.000	52.200	49.430	51.800	50.053	279,841
2023-11-02	48.800	50.760	48.140	50.200	48.507	269,158
2023-11-01	48.000	48.500	46.230	48.400	46.767	219,879
2023-10-31	46.900	48.000	46.230	48.000	46.381	412,191
2023-10-30	46.190	46.740	46.190	46.500	44.931	252,468
2023-10-27	45.500	46.710	45.390	46.100	44.545	190,087
2023-10-26	45.900	46.150	45.220	45.700	44.158	320,740
2023-10-25	46.300	46.550	44.870	45.500	43.965	392,663
2023-10-24	47.700	48.880	46.160	46.300	44.738	1,414,818
2023-10-23	45.900	47.210	45.680	46.700	45.125	180,879
2023-10-20	46.900	46.980	45.840	46.300	44.738	723,136
2023-10-19	48.200	49.280	47.440	49.200	47.540	380,043
2023-10-18	50.400	50.500	48.500	49.200	47.540	179,449
2023-10-17	50.200	50.620	49.600	49.600	47.927	289,962
2023-10-16	49.070	50.500	49.070	50.000	48.313	959,343
2023-10-13	51.200	51.240	48.600	49.800	48.120	243,955
2023-10-12	51.680	52.600	51.680	52.300	50.536	105,919
2023-10-11	52.500	53.020	51.900	52.500	50.729	319,879
2023-10-10	52.100	53.000	51.880	52.300	50.536	186,899
2023-10-09	52.820	52.820	52.030	52.700	50.922	106,795
2023-10-06	52.300	53.220	52.260	52.300	50.536	978,430
2023-10-05	52.500	52.880	52.180	52.500	50.729	107,497
2023-10-04	51.600	52.520	51.400	52.100	50.343	93,860
2023-10-03	51.800	52.100	51.500	52.100	50.343	134,383
2023-10-02	53.500	54.080	51.800	51.800	50.053	179,244
2023-09-29	52.760	54.280	52.760	54.100	52.275	212,283
2023-09-28	53.900	53.920	52.860	53.100	51.309	331,916
2023-09-27	54.300	54.580	53.900	54.500	52.662	113,357
2023-09-26	54.660	54.660	54.020	54.300	52.468	573,123
2023-09-25	54.900	54.900	53.980	54.500	52.662	515,412
2023-09-22	54.700	54.960	54.460	54.700	52.855	171,218
2023-09-21	56.000	56.200	55.040	55.700	53.821	585,841
2023-09-20	55.500	56.640	55.500	56.200	54.304	209,887
2023-09-19	54.700	55.420	54.480	55.100	53.241	798,209
2023-09-18	55.300	55.680	54.500	54.500	52.662	161,743

← NewerPage 13 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.