Eurofins Scientific SE (ESF.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:45PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 13 June 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 12 June 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 11 June 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 10 June 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 07 June 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 06 June 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| 05 June 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 04 June 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 03 June 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| 31 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 30 May 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 29 May 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 28 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 27 May 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| 24 May 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| 23 May 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 22 May 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| 21 May 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| 20 May 2024 | 58.10 | 58.10 | 57.56 | 57.56 | 57.56 | - |
| 17 May 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 16 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 15 May 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| 14 May 2024 | 56.74 | 58.36 | 56.74 | 58.36 | 58.36 | 33 |
| 13 May 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 10 May 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 09 May 2024 | 57.34 | 57.34 | 56.92 | 56.92 | 56.92 | - |
| 08 May 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 07 May 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 06 May 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| 03 May 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 02 May 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 30 Apr 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| 29 Apr 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| 26 Apr 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 25 Apr 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| 24 Apr 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 23 Apr 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 22 Apr 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 19 Apr 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 18 Apr 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 17 Apr 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 16 Apr 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| 15 Apr 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 12 Apr 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 11 Apr 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 10 Apr 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 09 Apr 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 08 Apr 2024 | 58.80 | 58.80 | 58.60 | 58.60 | 58.60 | 300 |
| 05 Apr 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 04 Apr 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 03 Apr 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 02 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 28 Mar 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| 27 Mar 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 26 Mar 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| 25 Mar 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 22 Mar 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| 21 Mar 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 20 Mar 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 19 Mar 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| 18 Mar 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 15 Mar 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 14 Mar 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 13 Mar 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| 12 Mar 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| 11 Mar 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 08 Mar 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 07 Mar 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 06 Mar 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 05 Mar 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 04 Mar 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 01 Mar 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 29 Feb 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 28 Feb 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 27 Feb 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| 26 Feb 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 23 Feb 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 22 Feb 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| 21 Feb 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| 20 Feb 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 19 Feb 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 16 Feb 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 15 Feb 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 14 Feb 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 13 Feb 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| 12 Feb 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 09 Feb 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 08 Feb 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 07 Feb 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 06 Feb 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| 05 Feb 2024 | 53.90 | 53.90 | 53.44 | 53.44 | 53.44 | 990 |
| 02 Feb 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 01 Feb 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 31 Jan 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 30 Jan 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| 29 Jan 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 26 Jan 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 25 Jan 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 24 Jan 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.