Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	58.200	58.540	56.580	57.400	54.507	255,415
2023-06-22	58.400	58.500	57.760	58.200	55.267	440,672
2023-06-21	59.400	59.580	58.548	59.400	56.407	246,690
2023-06-20	59.800	60.280	59.400	60.100	57.071	161,680
2023-06-19	61.000	61.000	59.320	60.100	57.071	558,541
2023-06-16	60.700	62.040	60.700	61.500	58.401	1,501,656
2023-06-15	60.100	60.420	59.800	59.800	56.787	1,359,402
2023-06-14	59.400	60.320	59.400	60.100	57.071	151,241
2023-06-13	59.400	59.880	58.980	59.600	56.597	484,672
2023-06-12	60.100	60.120	58.820	59.800	56.787	391,648
2023-06-09	61.660	61.660	59.820	60.700	57.641	220,342
2023-06-08	61.900	62.000	61.100	61.100	58.021	169,777
2023-06-07	62.100	62.500	61.760	62.300	59.161	1,111,666
2023-06-06	60.700	62.180	60.140	61.900	58.781	544,036
2023-06-05	61.700	61.860	60.620	61.500	58.401	129,249
2023-06-02	61.300	61.713	61.040	61.100	58.021	125,918
2023-06-01	61.900	62.240	60.840	60.900	57.831	1,255,988
2023-05-31	61.500	64.000	60.920	62.500	59.350	363,514
2023-05-30	61.900	62.060	61.220	61.900	58.781	79,995
2023-05-26	61.300	61.620	60.760	61.300	58.211	262,477
2023-05-25	62.100	62.420	61.100	61.100	58.021	315,803
2023-05-24	61.500	62.060	60.760	61.900	58.781	304,831
2023-05-23	60.900	62.800	60.900	61.500	58.401	245,303
2023-05-22	60.500	60.960	60.096	60.500	57.451	102,442
2023-05-19	60.300	60.780	59.980	60.500	57.451	131,152
2023-05-18	60.100	60.380	59.980	60.300	57.261	94,298
2023-05-17	60.300	60.440	59.600	59.600	56.597	200,767
2023-05-16	60.700	60.900	60.340	60.500	57.451	185,085
2023-05-15	60.140	60.980	60.140	60.900	57.831	159,585
2023-05-12	60.700	61.000	59.940	60.100	57.071	316,925
2023-05-11	61.500	61.520	60.560	61.300	58.211	433,682
2023-05-10	62.300	63.240	61.271	61.500	58.401	231,382
2023-05-09	64.980	64.980	61.900	61.900	58.781	201,752
2023-05-05	64.000	65.000	63.440	65.000	61.724	149,286
2023-05-04	63.100	63.900	62.540	63.700	60.490	137,605
2023-05-03	62.500	63.660	62.480	63.500	60.300	91,542
2023-05-02	63.100	63.600	62.100	62.100	58.971	363,196
2023-04-28	63.300	63.780	62.900	63.700	60.490	159,951
2023-04-27	61.120	63.140	61.120	62.900	59.730	143,820
2023-04-26	60.100	62.660	59.740	61.900	58.781	506,723
2023-04-25	60.700	60.820	60.200	60.700	57.641	259,543
2023-04-24	61.300	61.740	61.000	61.500	58.401	177,330
2023-04-21	60.300	61.360	60.080	60.900	57.831	111,459
2023-04-20	60.700	60.800	59.540	59.600	56.597	187,087
2023-04-19	60.900	60.900	60.020	60.100	57.071	120,670
2023-04-18	61.500	62.240	61.320	61.500	58.401	75,455
2023-04-17	61.500	62.560	61.495	61.900	58.781	527,528
2023-04-14	61.900	62.600	61.680	62.300	59.161	96,174
2023-04-13	62.100	62.780	61.960	62.700	59.540	1,819,791
2023-04-12	62.700	62.820	61.700	61.700	58.591	141,492
2023-04-11	61.760	62.560	61.760	62.500	59.350	222,229
2023-04-06	60.280	61.760	60.280	61.100	58.021	62,535
2023-04-05	60.100	61.100	58.820	60.500	57.451	202,756
2023-04-04	61.300	62.020	60.308	60.900	57.831	196,756
2023-04-03	62.200	62.200	61.420	61.900	58.781	278,812
2023-03-31	62.300	62.540	61.200	61.300	58.211	125,741
2023-03-30	61.840	62.820	61.840	62.500	59.350	94,372
2023-03-29	61.180	62.020	61.180	61.500	58.401	103,878
2023-03-28	62.500	62.500	60.860	61.300	58.211	183,692
2023-03-27	60.880	62.940	60.880	62.700	59.540	125,803

← NewerPage 15 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.