Eurofins Scientific SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	64.760	64.760	64.460	64.460	61.229	55
2023-01-12	64.500	64.640	64.500	64.640	61.400	55
2023-01-11	63.980	63.980	63.000	63.140	59.975	181
2023-01-10	68.300	68.300	66.640	66.640	63.300	120
2023-01-09	68.000	68.000	68.000	68.000	64.592	6
2023-01-06	66.020	66.180	65.340	66.180	62.863	41
2023-01-05	67.940	67.940	66.140	66.140	62.825	1
2023-01-04	66.140	66.140	66.140	66.140	62.825	0
2023-01-03	66.980	66.980	66.140	66.140	62.825	30
2023-01-02	67.340	67.340	67.180	67.180	63.813	46
2022-12-30	68.300	68.300	68.140	68.140	64.725	60
2022-12-29	68.380	68.380	68.380	68.380	64.952	0
2022-12-28	66.380	66.700	66.380	66.600	63.262	225
2022-12-27	65.860	65.860	65.860	65.860	62.559	0
2022-12-23	66.100	66.200	65.860	65.860	62.559	110
2022-12-22	64.400	64.400	64.400	64.400	61.172	0
2022-12-21	64.840	64.840	64.840	64.840	61.590	0
2022-12-20	63.840	63.840	63.560	63.720	60.526	410
2022-12-19	62.620	62.620	62.620	62.620	59.481	0
2022-12-16	62.620	62.620	62.620	62.620	59.481	100
2022-12-15	66.620	66.620	65.540	65.540	62.255	36
2022-12-14	67.420	67.420	67.420	67.420	64.041	0
2022-12-13	64.900	67.220	64.900	67.220	63.851	119
2022-12-12	66.500	66.500	66.460	66.460	63.129	200
2022-12-09	65.160	65.160	65.160	65.160	61.894	0
2022-12-08	65.160	65.160	65.160	65.160	61.894	0
2022-12-07	65.200	65.300	65.020	65.300	62.027	135
2022-12-06	66.780	66.780	65.700	65.700	62.407	50
2022-12-05	68.380	68.380	68.380	68.380	64.952	0
2022-12-02	68.380	68.380	68.380	68.380	64.952	0
2022-12-01	68.420	68.420	67.980	68.380	64.952	51
2022-11-30	67.100	67.100	66.440	66.440	63.110	150
2022-11-29	67.060	67.060	67.060	67.060	63.699	0
2022-11-28	67.880	67.880	67.880	67.880	64.478	48
2022-11-25	67.820	68.280	67.820	68.280	64.857	310
2022-11-24	67.320	68.940	67.320	68.940	65.484	77
2022-11-23	66.940	66.940	66.940	66.940	63.585	0
2022-11-22	66.400	66.400	66.400	66.400	63.072	0
2022-11-21	65.920	66.420	65.200	66.420	63.091	1,331
2022-11-18	66.520	66.520	66.520	66.520	63.186	300
2022-11-17	66.440	66.440	66.440	66.440	63.110	0
2022-11-16	70.000	70.000	70.000	70.000	66.491	0
2022-11-15	71.460	71.460	69.660	70.000	66.491	562
2022-11-14	71.280	71.280	71.280	71.280	67.707	0
2022-11-11	69.800	69.800	69.800	69.800	66.301	10
2022-11-10	70.840	70.840	70.380	70.380	66.852	30
2022-11-09	66.320	66.320	66.320	66.320	62.996	15
2022-11-08	66.280	66.280	66.280	66.280	62.958	0
2022-11-07	66.280	66.280	66.280	66.280	62.958	0
2022-11-04	63.400	65.540	63.400	64.860	61.609	146
2022-11-03	62.980	62.980	62.980	62.980	59.823	0
2022-11-02	65.000	65.000	64.480	64.480	61.248	487
2022-11-01	65.400	65.400	64.400	64.400	61.172	29
2022-10-31	64.780	64.780	64.780	64.780	61.533	0
2022-10-28	65.060	65.320	65.060	65.320	62.046	15
2022-10-27	64.840	64.840	64.840	64.840	61.590	0
2022-10-26	62.840	62.840	62.840	62.840	59.690	0
2022-10-25	62.840	62.840	62.840	62.840	59.690	0
2022-10-24	62.840	62.840	62.840	62.840	59.690	10
2022-10-21	61.840	61.840	61.840	61.840	58.740	0

← NewerPage 17 of 22 · 1,282 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

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.