Eurofins Scientific SE (ESF.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 09:05AM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 20 June 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 19 June 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
| 18 June 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 17 June 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| 14 June 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 13 June 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 12 June 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 11 June 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 10 June 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 07 June 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 06 June 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| 05 June 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 04 June 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 03 June 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 31 May 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 30 May 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 29 May 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 28 May 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| 27 May 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 24 May 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 23 May 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 22 May 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 21 May 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 20 May 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| 17 May 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 16 May 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| 15 May 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 14 May 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| 13 May 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 10 May 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| 09 May 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 08 May 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| 07 May 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 06 May 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 03 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 02 May 2024 | 57.86 | 57.86 | 57.14 | 57.14 | 57.14 | - |
| 30 Apr 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
| 29 Apr 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 26 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 25 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 24 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 23 Apr 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 22 Apr 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 19 Apr 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 18 Apr 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
| 17 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 16 Apr 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 15 Apr 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 12 Apr 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 11 Apr 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 10 Apr 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 09 Apr 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| 08 Apr 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 05 Apr 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 04 Apr 2024 | 60.66 | 61.06 | 60.66 | 61.06 | 61.06 | 5 |
| 03 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 02 Apr 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 28 Mar 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 27 Mar 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 26 Mar 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 25 Mar 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 22 Mar 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 21 Mar 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 20 Mar 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 19 Mar 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 18 Mar 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 15 Mar 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 14 Mar 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 13 Mar 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
| 12 Mar 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
| 11 Mar 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 08 Mar 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| 07 Mar 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
| 06 Mar 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 05 Mar 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 04 Mar 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 01 Mar 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| 29 Feb 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 28 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 27 Feb 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| 26 Feb 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| 23 Feb 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| 22 Feb 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| 21 Feb 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 20 Feb 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
| 19 Feb 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 16 Feb 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| 15 Feb 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 14 Feb 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 13 Feb 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 12 Feb 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| 09 Feb 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 08 Feb 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 07 Feb 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 06 Feb 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 05 Feb 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| 02 Feb 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| 01 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 31 Jan 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| *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.