Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	63.420	65.080	63.420	64.200	60.965	188,161
2022-10-03	62.760	62.760	59.900	62.100	58.971	207,384
2022-09-30	58.780	61.480	58.780	60.900	57.831	184,799
2022-09-29	59.400	59.720	58.520	58.800	55.837	233,967
2022-09-28	58.400	60.000	58.160	59.800	56.787	221,428
2022-09-27	60.100	60.480	58.160	59.400	56.407	138,935
2022-09-26	60.020	61.420	60.020	60.300	57.261	115,615
2022-09-23	60.700	61.200	59.720	60.300	57.261	112,600
2022-09-22	61.300	62.060	60.820	61.500	58.401	194,080
2022-09-21	61.900	63.540	61.640	63.500	60.300	132,460
2022-09-20	64.660	64.660	61.800	62.300	59.161	179,855
2022-09-16	67.200	67.280	66.028	66.800	63.434	136,845
2022-09-15	66.940	68.380	66.940	67.600	64.193	116,939
2022-09-14	67.400	67.960	66.080	66.600	63.244	108,416
2022-09-13	70.700	71.740	67.850	69.100	65.618	242,511
2022-09-12	68.940	70.140	68.940	70.100	66.567	573,517
2022-09-09	69.100	70.260	68.560	69.100	65.618	106,945
2022-09-08	66.799	69.060	66.799	68.300	64.858	153,343
2022-09-07	66.000	66.820	65.340	66.600	63.244	45,338
2022-09-06	66.000	66.840	65.860	66.200	62.864	74,604
2022-09-05	66.000	66.500	65.680	66.200	62.864	57,433
2022-09-02	66.040	67.800	66.040	67.000	63.624	145,622
2022-09-01	68.500	68.520	66.320	66.400	63.054	134,048
2022-08-31	69.100	70.100	68.140	69.300	65.808	274,160
2022-08-30	69.900	70.200	69.100	69.500	65.998	360,512
2022-08-26	72.500	72.500	70.840	71.300	67.707	116,117
2022-08-25	72.070	72.780	72.070	72.200	68.562	272,843
2022-08-24	71.500	72.080	70.140	72.000	68.372	150,328
2022-08-23	72.180	72.180	70.953	71.700	68.087	83,179
2022-08-22	74.560	74.560	72.440	72.600	68.941	89,273
2022-08-19	76.100	76.460	74.880	75.800	71.980	228,236
2022-08-18	75.620	76.400	75.620	76.100	72.265	40,499
2022-08-17	76.700	77.240	75.912	76.500	72.645	56,018
2022-08-16	77.700	77.920	76.080	76.500	72.645	111,449
2022-08-15	76.120	77.960	76.120	77.300	73.405	100,212
2022-08-12	76.100	76.300	75.400	75.800	71.980	117,678
2022-08-11	76.300	76.380	75.340	76.300	72.455	31,615
2022-08-10	74.600	76.142	73.420	75.400	71.600	98,022
2022-08-09	74.643	75.420	74.643	74.800	71.031	1,177,870
2022-08-08	74.800	75.440	74.680	75.200	71.410	67,150
2022-08-05	76.500	76.920	74.500	75.000	71.221	341,035
2022-08-04	76.100	76.940	76.080	76.700	72.835	84,361
2022-08-03	74.800	77.100	74.700	76.700	72.835	247,071
2022-08-02	74.400	75.320	73.340	75.200	71.410	101,392
2022-08-01	76.100	76.400	74.220	74.800	71.031	145,012
2022-07-29	74.200	76.380	74.200	76.300	72.455	252,004
2022-07-28	73.600	74.600	70.500	73.200	69.511	662,819
2022-07-27	78.200	78.200	72.700	76.100	72.265	603,589
2022-07-26	81.200	81.758	80.940	81.200	77.108	246,960
2022-07-25	82.880	82.880	80.940	81.200	77.108	159,403
2022-07-22	81.600	83.160	81.120	82.600	78.438	158,886
2022-07-21	79.540	82.800	79.540	82.400	78.248	124,394
2022-07-20	79.300	80.140	79.140	79.300	75.304	74,623
2022-07-19	77.900	79.100	77.300	78.900	74.924	68,879
2022-07-18	79.100	79.760	78.417	79.100	75.114	105,580
2022-07-15	77.300	78.860	77.260	78.100	74.164	1,091,147
2022-07-14	76.100	77.840	75.792	76.900	73.025	161,752
2022-07-13	76.100	76.160	74.400	76.100	72.265	123,492
2022-07-12	77.300	77.351	75.560	75.800	71.980	87,968
2022-07-11	77.100	78.240	76.680	77.700	73.784	141,338

← NewerPage 18 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.