Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	59.800	60.440	59.240	60.100	57.071	180,418
2023-03-23	60.500	61.260	59.940	60.700	57.641	134,469
2023-03-22	61.500	62.140	60.840	60.900	57.831	101,180
2023-03-21	60.640	61.540	60.640	60.900	57.831	250,880
2023-03-20	61.300	61.520	60.600	61.300	58.211	135,789
2023-03-17	61.700	62.200	60.700	61.500	58.401	213,501
2023-03-16	60.900	61.800	60.340	61.700	58.591	161,652
2023-03-15	61.420	61.420	59.160	60.300	57.261	202,636
2023-03-14	63.100	63.260	60.800	61.700	58.591	380,800
2023-03-13	62.900	63.440	62.280	63.100	59.920	216,658
2023-03-10	60.954	63.820	60.954	63.300	60.110	411,586
2023-03-09	60.500	61.860	60.040	61.700	58.591	81,281
2023-03-08	60.300	60.720	59.620	60.500	57.451	606,927
2023-03-07	60.900	62.460	60.788	61.300	58.211	177,310
2023-03-06	61.834	62.580	61.834	61.900	58.781	146,090
2023-03-03	61.640	62.920	61.640	62.300	59.161	781,877
2023-03-02	58.000	61.360	56.760	61.100	58.021	807,105
2023-03-01	59.000	61.080	56.720	57.800	54.887	1,540,550
2023-02-28	68.300	68.300	65.987	67.200	63.814	457,844
2023-02-27	67.600	68.840	67.280	68.300	64.858	589,343
2023-02-24	67.600	68.600	66.540	67.000	63.624	225,257
2023-02-23	68.300	69.800	67.360	67.600	64.193	604,822
2023-02-22	68.700	69.620	67.753	69.300	65.808	130,606
2023-02-21	69.100	69.140	68.400	68.900	65.428	120,895
2023-02-20	68.180	69.740	68.180	69.100	65.618	434,888
2023-02-17	68.300	68.340	67.280	68.300	64.858	437,365
2023-02-16	68.500	69.080	67.820	68.700	65.238	139,985
2023-02-15	67.280	68.400	67.280	68.100	64.668	234,381
2023-02-14	67.600	68.760	67.260	68.100	64.668	607,337
2023-02-13	67.400	67.720	66.950	67.600	64.193	159,393
2023-02-10	67.911	67.911	66.660	66.800	63.434	264,031
2023-02-09	68.500	69.360	68.120	68.900	65.428	83,864
2023-02-08	68.500	69.040	67.440	68.300	64.858	507,392
2023-02-07	69.740	69.740	67.500	68.300	64.858	499,336
2023-02-06	70.900	72.100	70.240	70.900	67.327	122,060
2023-02-03	69.100	71.198	68.500	70.300	66.757	381,299
2023-02-02	66.200	69.140	65.760	68.300	64.858	234,208
2023-02-01	65.800	66.840	65.180	65.400	62.104	79,699
2023-01-31	65.740	65.740	64.500	65.400	62.104	154,735
2023-01-30	65.200	66.040	64.820	65.400	62.104	2,648,050
2023-01-27	64.400	65.680	64.320	65.000	61.724	142,117
2023-01-26	63.980	65.100	63.980	65.000	61.724	446,498
2023-01-25	63.500	64.060	62.900	62.900	59.730	105,275
2023-01-24	64.200	65.160	63.860	64.400	61.155	131,615
2023-01-23	63.620	64.540	63.620	64.000	60.775	110,163
2023-01-20	64.400	64.620	63.800	64.200	60.965	85,936
2023-01-19	66.000	66.460	64.040	64.200	60.965	117,740
2023-01-18	66.040	67.100	66.040	66.800	63.434	116,630
2023-01-17	65.000	66.100	64.500	65.600	62.294	92,711
2023-01-16	64.500	65.900	64.500	65.600	62.294	130,122
2023-01-13	64.600	64.800	64.160	64.800	61.535	147,329
2023-01-12	63.380	65.200	63.380	65.200	61.914	178,197
2023-01-11	64.800	64.880	62.940	63.300	60.110	295,721
2023-01-10	67.600	68.620	66.607	67.400	64.004	205,191
2023-01-09	66.660	69.360	66.660	69.300	65.808	126,744
2023-01-06	66.220	66.220	64.980	65.800	62.484	94,773
2023-01-05	68.100	68.100	65.920	66.600	63.244	132,202
2023-01-04	66.600	68.060	66.500	67.200	63.814	77,020
2023-01-03	66.200	67.240	65.820	66.600	63.244	136,571
2022-12-30	68.500	68.720	67.060	68.300	64.858	84,301

← NewerPage 16 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.