Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

Eurofins Scientific SE (ESF.VI)

57.14
+0.56
+(0.99%)
As of 3:30:27 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202557.1057.1457.1057.1457.14-
May 2, 202556.0456.5856.0056.5856.58-
Apr 30, 202555.1255.1454.7254.9054.90-
Apr 29, 202553.9854.3853.9854.3854.38-
Apr 28, 2025 0.6 Dividend
Apr 28, 202553.6853.7453.4653.7453.74-
Apr 25, 202554.1854.5454.1854.5453.94-
Apr 24, 202553.8454.4453.8454.2053.60-
Apr 23, 202553.7455.3453.7455.3454.73-
Apr 22, 202549.1749.1748.5948.7748.23-
Apr 17, 202550.1050.1049.7049.7049.15-
Apr 16, 202550.8850.8850.5050.5049.94-
Apr 15, 202550.6050.8650.6050.7050.14-
Apr 14, 202549.4449.5749.4449.5749.02-
Apr 11, 202546.6747.1246.6747.0546.53-
Apr 10, 202547.8847.8847.1947.4446.92-
Apr 9, 202546.3646.9046.3646.7546.24-
Apr 8, 202546.6647.5146.6647.5146.99-
Apr 7, 202546.4846.8046.0946.0945.58-
Apr 4, 202549.2449.2448.3348.3347.80-
Apr 3, 202550.5250.5249.1249.1248.58-
Apr 2, 202548.2048.3148.0648.0647.53-
Apr 1, 202549.4849.4848.3548.6948.15400
Mar 31, 202549.7649.7648.9149.4948.95-
Mar 28, 202549.6750.2449.6750.1449.59-
Mar 27, 202549.6349.8049.4749.8049.25-
Mar 26, 202550.4250.7849.5449.5449.00-
Mar 25, 202551.1251.1250.4850.5650.00-
Mar 24, 202551.9451.9450.7050.7050.14-
Mar 21, 202551.5051.6051.0451.4650.89-
Mar 20, 202551.8252.4851.8252.0851.51-
Mar 19, 202549.5849.5849.2449.4148.87-
Mar 18, 202550.6250.6250.1250.1449.59-
Mar 17, 202549.7350.1249.4550.1249.57-
Mar 14, 202550.4250.4849.8949.8949.34-
Mar 13, 202549.8750.3049.8750.2649.71-
Mar 12, 202550.9650.9650.5650.6650.10-
Mar 11, 202552.3452.5051.6851.6851.11-
Mar 10, 202552.1252.4852.1252.4851.90-
Mar 7, 202551.8051.8050.5650.9250.36-
Mar 6, 202551.2251.2250.8450.9250.36-
Mar 5, 202549.9351.4049.9351.0050.44-
Mar 4, 202549.0649.3349.0649.1848.64-
Mar 3, 202548.3649.0948.3649.0948.55-
Feb 28, 202548.0948.4048.0948.3147.78-
Feb 27, 202548.8948.8947.9147.9147.38-
Feb 26, 202549.1849.2349.1249.1248.58-
Feb 25, 202549.9049.9049.2249.3248.78-
Feb 24, 202549.2249.7649.2249.2248.68-
Feb 21, 202549.5749.5748.9848.9848.44-
Feb 20, 202548.5749.3948.5749.3048.76-
Feb 19, 202549.1949.3848.2648.5748.04820
Feb 18, 202549.6249.6549.3949.3948.85-
Feb 17, 202549.5849.5849.4149.4748.93-
Feb 14, 202550.2850.3250.0650.0649.51-
Feb 13, 202550.9650.9650.4250.4249.87-
Feb 12, 202550.8651.1050.6850.6850.12-
Feb 11, 202551.4451.4450.6050.6050.04-
Feb 10, 202551.4051.4251.3251.4250.85-
Feb 7, 202551.3651.3651.0451.2850.72-
Feb 6, 202551.7251.8251.3851.3850.81-
Feb 5, 202551.5451.5651.4251.5650.99-
Feb 4, 202552.4452.4451.6051.6051.03-
Feb 3, 202552.6052.6051.2452.1051.53-
Jan 31, 202551.7852.1251.7852.1251.55-
Jan 30, 202547.9750.2047.9750.2049.65-
Jan 29, 202549.9850.2049.8950.0649.51-
Jan 28, 202550.3851.2250.3851.0250.46-
Jan 27, 202548.9149.8848.9149.5449.00-
Jan 24, 202547.6048.0947.5848.0947.56-
Jan 23, 202548.4448.4447.8448.1947.66-
Jan 22, 202548.5149.0648.5148.8148.27-
Jan 21, 202548.0448.0447.8147.9347.40-
Jan 20, 202547.5047.9047.3447.9047.37-
Jan 17, 202547.2447.3647.1147.1146.59-
Jan 16, 202546.6346.6346.3646.3645.85-
Jan 15, 202545.9446.4245.8246.4245.91-
Jan 14, 202549.6749.6746.8047.1346.61615
Jan 13, 202548.9248.9548.7948.9148.37410
Jan 10, 202549.5249.7449.1449.1448.60-
Jan 9, 202548.6348.8448.5948.8448.30-
Jan 8, 202550.1650.1647.8847.8847.35-
Jan 7, 202549.7050.2449.7050.2449.69-
Jan 6, 202549.1449.2748.8848.8848.34-
Jan 3, 202548.8448.9348.8048.9048.36-
Jan 2, 202549.6949.6948.8048.9248.38-
Dec 30, 202448.9249.1148.9249.1148.57-
Dec 27, 202448.7849.0248.7848.9448.40-
Dec 23, 202448.6048.9948.6048.8448.30-
Dec 20, 202447.6447.6447.5847.5847.06-
Dec 19, 202448.1448.1446.3347.8447.31-
Dec 18, 202447.5047.5247.1747.5247.00-
Dec 17, 202447.5047.7547.5047.7547.22-
Dec 16, 202447.9747.9747.3747.4746.95-
Dec 13, 202448.3648.3648.0948.2547.72-
Dec 12, 202447.9348.3247.9348.2847.75-
Dec 11, 202447.4947.8647.4947.8647.33-
Dec 10, 202447.6847.8747.6847.7747.24-
Dec 9, 202446.9847.2746.9247.2746.75-
Dec 6, 202447.2647.2746.9747.1746.65-
Dec 5, 202446.7446.9246.6446.6446.13-
Dec 4, 202446.4146.6346.4146.6346.12-
Dec 3, 202447.4747.4746.2646.2645.75-
Dec 2, 202447.2847.2846.6446.9446.42-
Nov 29, 202446.9147.0446.6346.6346.12-
Nov 28, 202447.5147.5147.0747.0746.55-
Nov 27, 202446.6247.0346.6247.0346.51-
Nov 26, 202447.1047.1046.8546.8546.33-
Nov 25, 202447.4947.4947.1247.1246.60-
Nov 22, 202446.6047.1746.6047.1146.59-
Nov 21, 202446.3346.4846.0646.2445.73-
Nov 20, 202445.9245.9245.4645.5245.02-
Nov 19, 202446.0746.0745.5145.5145.01-
Nov 18, 202445.9745.9745.5245.5245.02-
Nov 15, 202445.6745.6745.3945.4944.99-
Nov 14, 202445.9046.2145.9046.2145.70-
Nov 13, 202445.4145.4144.6744.7744.28-
Nov 12, 202445.4645.8245.4645.7845.28-
Nov 11, 202446.3646.7846.3646.6146.10-
Nov 8, 202445.5945.5945.5445.5945.09-
Nov 7, 202445.5945.9245.5945.9245.41-
Nov 6, 202445.8046.1545.4845.9045.40174
Nov 5, 202446.0146.5745.9145.9145.40-
Nov 4, 202445.8046.0745.8045.8545.35-
Nov 1, 202445.1645.8245.1545.8245.32-
Oct 31, 202445.0345.0344.8645.0144.51-
Oct 30, 202446.3146.3145.5945.5945.09-
Oct 29, 202447.1547.2046.8646.8646.34-
Oct 28, 202447.5747.5747.1947.1946.67-
Oct 25, 202447.1047.1046.7546.8046.29-
Oct 24, 202446.7847.4346.7847.1946.67-
Oct 23, 202447.4147.7547.0447.7547.22-
Oct 22, 202449.2349.2347.6647.8747.34-
Oct 21, 202456.2856.2854.7254.7254.12-
Oct 18, 202456.1656.5456.1656.2055.58-
Oct 17, 202455.5056.2255.5056.2255.60-
Oct 16, 202454.9654.9654.8054.9654.36-
Oct 15, 202455.8455.8455.2455.2454.63-
Oct 14, 202455.9255.9255.5655.6455.03-
Oct 11, 202455.6455.6455.2455.5654.95-
Oct 10, 202455.9655.9655.0455.0454.43-
Oct 9, 202455.7856.2055.7455.9855.36174
Oct 8, 202454.9456.1254.9455.9655.34-
Oct 7, 202455.4655.4655.3455.3654.75-
Oct 4, 202455.7655.7654.8854.8854.28-
Oct 3, 202456.5656.5655.9255.9255.30-
Oct 2, 202456.7256.7256.2256.5455.92-
Oct 1, 202457.4057.5657.2457.5656.93-
Sep 30, 202457.9457.9456.2056.7256.10-
Sep 27, 202456.8657.5656.8657.5656.93-
Sep 26, 202454.5655.8854.5655.8855.27-
Sep 25, 202453.6654.3253.6654.2053.60-
Sep 24, 202453.3853.3852.7852.7852.20-
Sep 23, 202452.8852.8852.7452.7452.16-
Sep 20, 202454.2854.2853.1453.1452.56-
Sep 19, 202453.1853.8853.1853.8853.29-
Sep 18, 202452.8452.8452.1052.2851.70-
Sep 17, 202452.8453.1852.8453.0052.42-
Sep 16, 202452.4852.5452.4852.5251.94-
Sep 13, 202452.6852.6852.1252.3651.78-
Sep 12, 202452.8452.8452.3252.3251.74-
Sep 11, 202453.0253.0252.5452.5451.96-
Sep 10, 202453.0653.8052.9252.9252.34-
Sep 9, 202453.1053.1852.9453.1852.59-
Sep 6, 202452.9053.8252.9053.2652.67-
Sep 5, 202451.6652.8051.6652.8052.22-
Sep 4, 202449.9651.0649.9651.0650.50-
Sep 3, 202450.8851.1650.8850.9050.34-
Sep 2, 202452.3252.3250.9451.0850.52-
Aug 30, 202451.3052.0851.3052.0851.51-
Aug 29, 202452.2252.2251.8851.8851.31-
Aug 28, 202452.5052.8852.2252.2251.65-
Aug 27, 202452.1652.7452.1652.7452.16-
Aug 26, 202452.6052.6052.1852.2251.65-
Aug 23, 202451.9252.1051.9252.1051.53-
Aug 22, 202451.9652.1051.9052.1051.53-
Aug 21, 202451.8451.9651.8251.8251.25-
Aug 20, 202452.0252.0851.6851.6851.11-
Aug 19, 202452.1252.1251.9852.1251.55-
Aug 16, 202451.3251.5851.3251.5250.95-
Aug 15, 202452.7652.7651.6851.6851.11-
Aug 14, 202453.0053.5053.0053.2852.69-
Aug 13, 202452.7652.7652.4052.7252.14-
Aug 12, 202452.9853.0052.3853.0052.42-
Aug 9, 202453.3253.6853.3053.3052.71-
Aug 8, 202452.7652.7652.2252.6252.04-
Aug 7, 202454.0454.4653.5653.5652.97-
Aug 6, 202453.3453.3453.1853.1852.59-
Aug 5, 202453.8854.1453.0853.0852.50-
Aug 2, 202455.0655.0654.0654.6054.00-
Aug 1, 202455.0855.6055.0855.3054.69-
Jul 31, 202454.5855.6454.5855.1654.55-
Jul 30, 202454.0054.0053.8853.9453.35-
Jul 29, 202454.0454.2054.0254.0653.47-
Jul 26, 202452.1653.3452.1653.3452.75-
Jul 25, 202450.7651.0450.7651.0450.48-
Jul 24, 202449.0449.0448.1249.0248.48-
Jul 23, 202449.2949.4948.4048.4047.87-
Jul 22, 202448.5349.0248.5349.0248.48-
Jul 19, 202448.2448.3148.1148.3147.78-
Jul 18, 202448.4049.0748.4049.0548.51-
Jul 17, 202447.7248.2747.7248.2747.74-
Jul 16, 202447.3847.8847.3847.4146.89-
Jul 15, 202448.5648.8647.6047.6047.08-
Jul 12, 202448.6748.8548.6748.7948.25-
Jul 11, 202447.9048.2347.8347.8347.30-
Jul 10, 202446.9747.6346.9747.6347.11-
Jul 9, 202446.6547.2646.5746.5746.06-
Jul 8, 202448.2248.9548.2248.2947.76-
Jul 5, 202447.8648.1647.6648.1647.63-
Jul 4, 202445.1045.1045.1045.1044.60-
Jul 3, 2024 0.5 Dividend
Jul 3, 202445.2645.9645.2645.9645.45420
Jul 2, 202446.8546.8546.8546.8545.84-
Jul 1, 202446.8546.8546.8546.8545.84-
Jun 28, 202446.9946.9946.9946.9945.98-
Jun 27, 202447.6747.6747.6747.6746.64-
Jun 26, 202447.4147.4147.4147.4146.39-
Jun 25, 202452.8652.8652.8652.8651.72-
Jun 24, 202452.8652.8652.8652.8651.72-
Jun 21, 202453.4853.4853.4853.4852.33-
Jun 20, 202452.4652.4652.4652.4651.33-
Jun 19, 202452.9252.9252.9252.9251.78-
Jun 18, 202452.9052.9052.9052.9051.76-
Jun 17, 202452.2452.2452.2452.2451.11-
Jun 14, 202455.2455.2455.2455.2454.05-
Jun 13, 202455.2455.2455.2455.2454.05-
Jun 12, 202454.3654.3654.3654.3653.19-
Jun 11, 202454.1854.1854.1854.1853.01-
Jun 10, 202454.7054.7054.7054.7053.52-
Jun 7, 202454.8454.8454.8454.8453.66-
Jun 6, 202455.7255.7255.7255.7254.52-
Jun 5, 202455.8055.8055.8055.8054.60-
Jun 4, 202455.4655.4655.4655.4654.26-
Jun 3, 202455.6655.6655.6655.6654.46-
May 31, 202455.3455.3455.3455.3454.15-
May 30, 202455.4255.4255.4255.4254.23-
May 29, 202456.1056.1056.1056.1054.89-
May 28, 202457.2257.2257.2257.2255.99-
May 27, 202457.0857.0857.0857.0855.85-
May 24, 202457.4857.4857.4857.4856.24-
May 23, 202460.1260.1260.1260.1258.82-
May 22, 202458.2858.2858.2858.2857.02-
May 21, 202457.4857.4857.4857.4856.24-
May 20, 202457.9857.9857.9857.9856.73-
May 17, 202459.0859.0859.0859.0857.81-
May 16, 202459.8259.8259.8259.8258.53-
May 15, 202458.4858.4858.4858.4857.22-
May 14, 202457.6257.6257.6257.6256.38-
May 13, 202457.9057.9057.9057.9056.65-
May 10, 202457.8257.8257.8257.8256.57-
May 9, 202457.7057.7057.7057.7056.46-
May 8, 202457.4657.4657.4657.4656.22-
May 7, 202456.2856.2856.2856.2855.07-
May 6, 202456.6056.6056.6056.6055.38-

Related Tickers

BMXXY bioMérieux S.A.
11.42
0.00%
 
BIM.VI bioMérieux S.A.
117.70
-0.93%
 
EYWN.DU BioMerieux SA
118.10
-0.42%
 
EYWN.HA BioMerieux SA
118.40
+0.08%
 
LO3.MU Lonza Group Ltd
643.00
+1.26%
 
0RUG.IL bioMérieux S.A.
117.30
-0.93%
 
LO3A.F Lonza Group AG
63.50
+1.60%
 
LO3A.BE Lonza Group Ltd
64.00
-0.78%
 
QTS.F IQVIA Holdings Inc.
134.40
-0.63%
 
LZAGF Lonza Group AG
740.00
+5.71%