Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	77.100	78.060	76.480	77.900	73.974	104,294
2022-07-07	77.300	77.460	75.820	76.700	72.835	140,645
2022-07-06	73.760	77.280	73.760	76.700	72.835	150,690
2022-07-05	73.800	74.900	73.000	73.200	69.511	61,699
2022-07-04	75.600	76.040	74.200	74.200	69.511	62,163
2022-07-01	75.400	75.480	73.240	74.200	69.511	127,382
2022-06-30	74.200	75.980	73.400	74.600	69.886	254,661
2022-06-29	76.100	76.480	74.300	75.200	70.448	173,054
2022-06-28	78.100	78.580	77.020	78.100	73.165	62,300
2022-06-27	79.100	80.020	77.260	77.900	72.977	631,008
2022-06-24	76.620	79.020	76.620	78.900	73.914	76,172
2022-06-23	74.600	76.580	74.360	76.100	71.291	142,805
2022-06-22	71.700	73.600	70.180	72.600	68.012	116,380
2022-06-21	72.100	73.680	72.100	73.400	68.762	248,013
2022-06-20	73.600	73.700	71.180	72.000	67.450	284,434
2022-06-17	75.400	76.020	72.840	73.600	68.949	254,413
2022-06-16	78.100	78.100	76.200	76.900	72.041	91,769
2022-06-15	77.900	78.680	77.300	78.100	73.165	108,429
2022-06-14	80.000	80.280	76.960	77.500	72.603	168,980
2022-06-13	82.800	82.960	79.660	80.000	74.945	88,245
2022-06-10	84.100	84.100	83.100	84.100	78.786	89,511
2022-06-09	85.500	85.620	84.100	84.300	78.973	50,741
2022-06-08	85.100	85.980	84.420	85.300	79.910	62,829
2022-06-07	85.680	85.680	85.000	85.500	80.097	46,248
2022-06-06	85.500	86.600	85.000	86.500	81.034	38,786
2022-06-01	87.300	87.540	85.040	85.900	80.472	63,924
2022-05-31	88.300	88.300	86.500	86.900	81.409	300,529
2022-05-30	88.000	88.980	87.820	88.000	82.439	74,872
2022-05-27	85.300	87.806	85.200	86.500	81.034	57,094
2022-05-26	85.100	85.221	83.660	84.700	79.348	66,377
2022-05-25	84.900	85.300	84.180	85.300	79.910	48,499
2022-05-24	84.700	85.680	84.480	85.500	80.097	225,663
2022-05-23	85.700	86.329	84.100	84.900	79.535	852,262
2022-05-20	85.280	86.860	85.280	85.700	80.285	132,385
2022-05-19	83.000	85.780	81.940	85.500	80.097	347,004
2022-05-18	85.100	85.380	83.200	84.100	78.786	50,558
2022-05-17	84.700	85.800	82.762	84.900	79.535	91,233
2022-05-16	84.300	84.820	83.560	84.100	78.786	69,186
2022-05-13	81.600	84.460	81.600	83.600	78.317	112,687
2022-05-12	81.400	81.460	79.460	80.200	75.132	210,085
2022-05-11	83.380	83.380	81.360	82.200	77.006	292,017
2022-05-10	84.900	85.080	83.373	84.700	79.348	108,743
2022-05-09	84.300	85.400	83.680	84.300	78.973	254,230
2022-05-06	86.060	86.060	83.940	84.900	79.535	143,212
2022-05-05	85.880	87.860	85.880	87.100	81.596	83,641
2022-05-04	86.300	86.360	84.060	84.900	79.535	135,226
2022-05-03	86.500	87.440	86.220	86.900	81.409	164,879
2022-04-29	90.000	90.500	88.280	88.400	82.814	204,713
2022-04-28	88.100	90.280	88.100	89.200	83.563	188,884
2022-04-27	89.200	89.680	86.900	87.500	81.971	193,008
2022-04-26	91.400	92.100	89.440	90.000	84.313	336,162
2022-04-25	88.340	91.400	88.340	91.200	85.437	126,369
2022-04-22	89.180	89.180	86.760	88.400	82.814	282,679
2022-04-21	93.100	93.400	89.080	90.200	84.500	335,480
2022-04-20	95.500	95.920	93.500	93.500	87.592	202,794
2022-04-19	95.000	95.000	91.840	94.300	88.341	135,750
2022-04-14	95.700	96.620	95.620	96.000	89.934	652,766
2022-04-13	96.000	96.660	94.960	96.000	89.934	208,649
2022-04-12	97.800	97.800	95.180	96.400	90.308	664,008
2022-04-11	99.600	100.40	98.000	98.000	91.807	261,419

← NewerPage 19 of 22 · 1,264 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.