Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	66.600	68.660	66.420	67.800	64.383	181,010
2022-12-28	66.011	67.120	66.011	66.600	63.244	76,805
2022-12-23	65.800	66.492	65.320	66.200	62.864	61,139
2022-12-22	66.600	67.140	65.260	65.400	62.104	230,281
2022-12-21	65.000	66.406	65.000	65.800	62.484	212,612
2022-12-20	63.380	64.820	63.380	64.400	61.155	171,473
2022-12-19	62.840	64.280	62.840	64.000	60.775	148,080
2022-12-16	64.400	64.840	62.220	62.700	59.540	942,932
2022-12-15	66.800	66.800	65.040	65.800	62.484	263,897
2022-12-14	66.580	67.420	66.580	66.800	63.434	135,040
2022-12-13	66.600	68.140	64.940	68.100	64.668	1,113,650
2022-12-12	66.000	66.860	65.980	66.600	63.244	128,122
2022-12-09	65.180	66.200	65.180	65.400	62.104	188,517
2022-12-08	65.686	65.686	63.700	65.600	62.294	117,704
2022-12-07	65.200	65.860	64.460	65.600	62.294	136,015
2022-12-06	66.800	67.600	65.400	65.400	62.104	89,540
2022-12-05	68.960	68.960	67.640	67.800	64.383	88,278
2022-12-02	68.100	69.260	67.720	68.100	64.668	83,906
2022-12-01	67.400	68.940	67.300	68.100	64.668	160,288
2022-11-30	67.200	67.500	66.407	67.000	63.624	236,919
2022-11-29	67.800	68.300	66.480	67.200	63.814	131,363
2022-11-28	68.300	68.840	67.540	68.300	64.858	81,693
2022-11-25	68.280	68.280	67.500	68.100	64.668	58,231
2022-11-24	67.200	68.700	66.920	67.800	64.383	109,945
2022-11-23	66.000	67.000	65.800	66.600	63.244	292,759
2022-11-22	66.600	66.860	65.620	66.200	62.864	115,981
2022-11-21	65.400	66.660	65.060	66.000	62.674	139,897
2022-11-18	66.600	66.720	65.540	66.400	63.054	79,153
2022-11-17	67.600	68.180	66.340	66.800	63.434	126,183
2022-11-16	69.900	70.080	66.500	66.800	63.434	933,874
2022-11-15	71.380	71.380	69.460	69.900	66.378	64,758
2022-11-14	71.700	72.660	71.040	71.700	68.087	1,027,566
2022-11-11	70.700	71.894	69.440	71.100	67.517	294,573
2022-11-10	66.800	71.360	65.420	70.300	66.757	325,090
2022-11-09	67.940	67.940	65.900	66.600	63.244	176,789
2022-11-08	66.000	68.340	65.840	67.600	64.193	85,419
2022-11-07	64.800	66.620	64.720	66.400	63.054	170,548
2022-11-04	63.500	65.360	63.040	65.000	61.724	160,905
2022-11-03	63.700	63.700	62.160	62.300	59.161	166,499
2022-11-02	64.220	65.260	64.220	64.600	61.345	141,899
2022-11-01	65.200	65.840	63.980	64.000	60.775	45,758
2022-10-31	65.000	65.800	64.260	65.200	61.914	108,793
2022-10-28	64.400	65.340	64.076	64.400	61.155	181,585
2022-10-27	64.800	65.675	64.180	65.000	61.724	339,106
2022-10-26	64.800	65.760	64.340	65.600	62.294	73,024
2022-10-25	62.120	65.120	62.120	65.000	61.724	122,620
2022-10-24	61.900	63.440	61.900	62.700	59.540	107,524
2022-10-21	62.700	62.840	60.760	61.500	58.401	139,963
2022-10-20	61.500	63.120	61.200	62.900	59.730	243,973
2022-10-19	62.300	62.680	60.940	61.300	58.211	116,880
2022-10-18	62.900	63.600	60.400	62.300	59.161	230,843
2022-10-17	62.500	64.900	61.700	64.200	60.965	311,715
2022-10-14	62.100	63.760	61.300	62.900	59.730	101,172
2022-10-13	59.800	61.960	59.320	61.100	58.021	277,397
2022-10-12	60.300	60.320	59.640	60.100	57.071	124,295
2022-10-11	60.100	60.300	59.240	59.800	56.787	90,418
2022-10-10	60.100	60.960	59.796	60.100	57.071	88,114
2022-10-07	62.900	63.300	60.700	60.700	57.641	227,582
2022-10-06	64.000	64.520	62.980	63.300	60.110	142,033
2022-10-05	64.800	65.760	63.260	64.000	60.775	273,690

← NewerPage 17 of 21 · 1,259 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.