Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	55.500	56.160	55.100	55.700	53.821	104,474
2023-09-14	54.900	55.220	54.020	54.900	53.048	76,635
2023-09-13	53.500	54.340	52.800	53.900	52.082	160,144
2023-09-12	54.300	54.520	53.800	54.300	52.468	134,104
2023-09-11	54.500	54.820	53.920	54.300	52.468	90,192
2023-09-08	54.700	55.020	54.178	54.500	52.662	88,344
2023-09-07	54.900	55.260	54.420	54.700	52.855	528,889
2023-09-06	54.900	55.480	54.391	55.300	53.435	70,448
2023-09-05	56.400	56.560	54.960	55.500	53.628	187,648
2023-09-04	57.400	57.400	56.780	57.400	55.464	89,091
2023-09-01	56.200	56.880	56.074	56.400	54.497	215,760
2023-08-31	56.400	57.040	56.260	56.400	54.497	674,070
2023-08-30	56.800	56.840	56.100	56.800	54.884	173,882
2023-08-29	56.400	56.880	56.020	56.600	54.691	108,641
2023-08-28	56.590	56.826	55.920	56.590	54.681	44,240
2023-08-25	55.700	56.480	55.600	56.200	54.304	133,481
2023-08-24	56.600	57.180	56.000	56.600	54.691	81,559
2023-08-23	55.260	56.260	55.260	56.000	54.111	171,339
2023-08-22	54.000	55.560	54.000	55.300	53.435	179,087
2023-08-21	53.900	54.180	53.520	53.900	52.082	170,639
2023-08-18	54.700	54.760	53.500	53.900	52.082	150,582
2023-08-17	55.500	55.500	54.640	55.100	53.241	179,669
2023-08-16	56.740	56.740	55.500	55.700	53.821	104,077
2023-08-15	57.740	57.740	56.760	57.000	55.077	91,721
2023-08-14	57.400	57.880	57.300	57.600	55.657	160,568
2023-08-11	58.680	58.680	57.600	57.800	55.850	815,723
2023-08-10	59.400	59.400	59.400	59.400	57.396	189,770
2023-08-09	58.600	58.760	58.140	58.400	56.430	139,086
2023-08-08	58.600	58.902	57.880	58.000	56.043	120,461
2023-08-07	58.800	59.180	58.720	58.800	56.816	190,052
2023-08-04	58.980	58.980	58.040	58.600	56.623	166,743
2023-08-03	59.000	59.140	58.600	58.600	56.623	225,694
2023-08-02	59.200	59.660	58.760	59.400	57.396	306,372
2023-08-01	62.300	62.420	60.260	60.500	58.459	1,752,733
2023-07-31	62.366	63.240	62.366	63.100	60.971	270,939
2023-07-28	62.100	62.800	61.260	62.700	60.585	135,461
2023-07-27	61.820	63.740	61.820	62.300	60.198	866,165
2023-07-26	60.500	60.875	57.494	60.300	58.266	416,932
2023-07-25	61.100	61.302	60.560	61.100	59.039	1,881,362
2023-07-24	60.780	61.480	60.780	61.100	59.039	163,406
2023-07-21	60.100	61.100	59.600	61.100	59.039	209,832
2023-07-20	60.700	60.940	60.120	60.700	58.652	547,999
2023-07-19	59.200	61.680	59.200	61.300	59.232	189,529
2023-07-18	58.500	59.000	58.500	58.600	56.623	312,401
2023-07-17	58.800	59.480	58.400	58.800	56.816	93,886
2023-07-14	59.200	59.940	59.000	59.200	57.203	509,352
2023-07-13	59.200	59.480	58.620	59.000	57.010	217,376
2023-07-12	57.400	59.366	57.145	59.200	57.203	408,133
2023-07-11	56.940	57.700	56.940	57.000	55.077	67,854
2023-07-10	56.300	57.100	56.300	56.600	54.691	319,837
2023-07-07	56.600	56.900	56.200	56.600	54.691	785,111
2023-07-06	57.800	58.140	56.500	56.800	54.884	93,662
2023-07-05	58.400	58.440	57.520	58.400	56.430	127,635
2023-07-04	57.240	58.160	57.240	58.000	56.043	90,403
2023-07-03	58.800	58.800	58.000	58.000	55.077	98,765
2023-06-30	56.440	58.280	56.440	58.000	55.077	180,562
2023-06-29	57.200	57.240	56.360	56.400	53.558	210,421
2023-06-28	56.100	57.660	56.100	57.000	54.128	187,078
2023-06-27	55.700	56.220	55.340	56.000	53.178	439,657
2023-06-26	56.600	56.660	55.440	56.000	53.178	446,497

← NewerPage 14 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.