Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	45.700	45.860	45.440	45.700	44.663	12,968
2024-11-19	45.500	46.020	45.330	45.700	44.663	15,108
2024-11-18	45.510	46.030	45.510	45.900	44.858	43,536
2024-11-15	45.700	45.710	45.000	45.500	44.467	441,723
2024-11-14	45.750	46.370	45.750	45.900	44.858	74,638
2024-11-13	45.450	45.450	44.540	44.700	43.685	53,435
2024-11-12	45.700	46.040	45.260	45.300	44.272	15,487
2024-11-11	46.040	46.820	46.040	46.700	45.640	81,292
2024-11-08	45.200	45.820	45.200	45.700	44.663	10,239
2024-11-07	45.490	46.070	45.490	45.900	44.858	25,128
2024-11-06	46.100	46.510	45.230	45.700	44.663	29,193
2024-11-05	45.750	46.770	45.750	45.900	44.858	12,014
2024-11-04	45.750	46.140	45.750	45.900	44.858	11,494
2024-11-01	44.900	46.060	44.850	45.500	44.467	12,996
2024-10-31	45.100	45.180	44.740	44.900	43.881	9,694
2024-10-30	46.100	46.420	44.900	45.500	44.467	66,223
2024-10-29	47.100	47.200	46.380	47.100	46.031	20,801
2024-10-28	47.000	47.560	47.000	47.300	46.226	13,867
2024-10-25	47.090	47.090	46.580	46.900	45.835	24,624
2024-10-24	46.900	47.440	46.420	46.900	45.835	31,076
2024-10-23	47.500	48.020	46.910	47.500	46.422	35,665
2024-10-22	49.980	49.980	46.480	47.700	46.617	118,471
2024-10-21	56.200	56.420	53.760	54.500	53.263	21,284
2024-10-18	56.000	56.640	55.960	56.200	54.924	23,520
2024-10-17	55.000	56.540	55.000	56.200	54.924	29,218
2024-10-16	55.060	55.060	54.700	54.700	53.458	129,432
2024-10-15	55.500	55.960	55.120	55.500	54.240	874,473
2024-10-14	55.700	56.120	55.360	55.700	54.435	6,908
2024-10-11	54.900	55.600	54.900	54.900	53.654	11,125
2024-10-10	56.040	56.040	54.880	55.100	53.849	179,048
2024-10-09	55.680	56.520	55.680	56.200	54.924	21,316
2024-10-08	54.900	56.140	54.780	55.500	54.240	750,308
2024-10-07	55.300	56.360	55.060	55.100	53.849	29,836
2024-10-04	55.840	55.840	54.480	54.700	53.458	94,947
2024-10-03	56.400	56.440	55.460	55.500	54.240	12,447
2024-10-02	56.600	56.880	56.120	56.800	55.510	11,124
2024-10-01	56.800	57.660	56.800	57.200	55.901	10,906
2024-09-30	57.800	58.220	55.980	56.800	55.510	21,830
2024-09-27	56.600	58.120	56.500	57.400	56.097	32,774
2024-09-26	54.320	56.640	54.320	56.200	54.924	81,935
2024-09-25	53.160	54.520	53.160	53.900	52.676	389,241
2024-09-24	52.900	53.420	52.700	53.100	51.894	280,777
2024-09-23	52.500	53.340	52.480	52.500	51.308	8,743
2024-09-20	53.500	54.280	52.500	53.300	52.090	32,764
2024-09-19	52.900	54.440	52.900	53.700	52.481	24,496
2024-09-18	52.700	52.820	52.060	52.700	51.504	47,900
2024-09-17	52.680	53.320	52.680	52.700	51.504	21,291
2024-09-16	52.240	52.700	52.240	52.500	51.308	24,695
2024-09-13	52.300	52.680	51.980	52.500	51.308	205,795
2024-09-12	52.700	52.940	52.100	52.100	50.917	32,302
2024-09-11	52.900	52.940	52.200	52.900	51.699	62,017
2024-09-10	53.100	53.800	52.660	52.900	51.699	10,701
2024-09-09	52.700	53.360	52.700	52.700	51.504	32,806
2024-09-06	52.580	53.840	52.580	53.300	52.090	62,728
2024-09-05	51.300	52.700	51.300	52.500	51.308	880,127
2024-09-04	50.400	51.520	49.970	51.200	50.038	21,253
2024-09-03	50.640	51.360	50.640	51.200	50.038	21,420
2024-09-02	51.600	51.820	50.800	50.800	49.647	128,418
2024-08-30	51.200	52.120	51.060	51.800	50.624	22,604
2024-08-29	52.300	52.300	51.540	52.300	51.113	86,093

← NewerPage 9 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.