Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	98.400	99.753	98.100	99.400	93.119	200,900
2022-04-07	95.160	100.15	95.160	99.200	92.931	290,109
2022-04-06	92.660	95.220	92.660	93.900	87.966	265,947
2022-04-05	91.400	93.400	90.420	92.500	86.655	473,716
2022-04-04	91.000	91.920	91.000	91.200	85.437	107,771
2022-04-01	90.200	91.160	89.720	90.000	84.313	51,071
2022-03-31	91.600	92.096	89.360	90.400	84.688	79,846
2022-03-30	92.500	92.500	91.180	92.500	86.655	60,143
2022-03-29	90.700	93.500	90.700	93.500	87.592	66,982
2022-03-28	88.600	90.730	88.540	89.800	84.125	54,994
2022-03-25	88.200	90.430	87.840	88.000	82.439	270,426
2022-03-24	89.800	90.520	86.450	87.500	81.971	185,057
2022-03-23	91.200	92.060	89.731	89.800	84.125	80,627
2022-03-22	92.100	92.410	90.460	91.600	85.812	69,365
2022-03-21	94.080	94.080	92.030	92.500	86.655	100,352
2022-03-18	90.400	93.920	90.360	93.100	87.217	287,523
2022-03-17	89.400	90.500	89.020	89.800	84.125	229,236
2022-03-16	86.500	89.770	86.120	89.200	83.563	201,564
2022-03-15	84.700	86.930	84.300	85.700	80.285	130,491
2022-03-14	83.200	86.186	80.879	85.300	79.910	91,269
2022-03-11	83.600	84.520	80.625	83.800	78.505	144,618
2022-03-10	83.680	85.420	83.680	84.100	78.786	119,331
2022-03-09	80.600	84.490	77.470	83.600	78.317	217,741
2022-03-08	87.100	87.690	78.840	78.900	73.914	257,210
2022-03-07	86.500	88.790	86.010	88.000	82.439	130,122
2022-03-04	88.600	90.570	88.270	88.800	83.189	90,009
2022-03-03	90.600	91.010	89.280	90.200	84.500	80,660
2022-03-02	89.600	90.610	88.510	89.800	84.125	1,050,525
2022-03-01	90.000	90.990	87.380	89.800	84.125	145,311
2022-02-28	88.200	91.550	88.100	90.400	84.688	106,279
2022-02-25	85.840	89.770	85.840	89.200	83.563	219,604
2022-02-24	82.550	85.860	82.550	84.700	79.348	322,333
2022-02-23	85.300	85.990	83.400	85.300	79.910	516,751
2022-02-22	85.900	87.730	82.730	86.700	81.221	306,883
2022-02-21	85.300	86.460	84.979	85.500	80.097	115,256
2022-02-18	85.900	86.550	84.650	85.100	79.722	230,048
2022-02-17	85.900	87.630	85.900	85.900	80.472	105,224
2022-02-16	86.500	86.500	85.020	85.300	79.910	395,071
2022-02-15	85.000	87.100	85.000	86.300	80.847	197,239
2022-02-14	85.900	86.000	83.590	84.700	79.348	104,799
2022-02-11	88.240	88.240	86.656	88.000	82.439	182,831
2022-02-10	89.600	90.030	87.160	88.400	82.814	206,089
2022-02-09	89.000	90.790	88.860	90.000	84.313	390,380
2022-02-08	89.800	90.655	87.650	87.700	82.158	193,728
2022-02-07	91.000	91.470	90.340	90.600	84.875	293,798
2022-02-04	90.200	91.200	89.900	91.200	85.437	94,903
2022-02-03	92.700	93.050	89.821	90.600	84.875	232,943
2022-02-02	90.400	91.870	90.240	91.400	85.624	121,853
2022-02-01	90.000	90.250	88.800	88.800	83.189	78,815
2022-01-31	88.000	88.960	87.250	88.200	82.627	131,346
2022-01-28	85.770	87.650	85.770	86.500	81.034	186,355
2022-01-27	86.880	86.880	85.429	86.500	81.034	293,559
2022-01-26	86.900	88.020	86.080	87.100	81.596	251,690
2022-01-25	87.100	87.750	84.310	86.300	80.847	137,641
2022-01-24	89.200	89.450	87.980	89.200	83.563	176,649
2022-01-21	91.200	91.200	89.049	89.600	83.938	231,850
2022-01-20	92.100	92.990	91.580	92.700	86.842	146,442
2022-01-19	90.600	92.900	89.320	92.900	87.030	229,241
2022-01-18	92.690	92.690	90.340	91.000	85.250	210,828
2022-01-17	93.180	93.180	90.750	92.300	86.467	171,716

← NewerPage 20 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.