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

Munich - Delayed Quote EUR

Eurofins Scientific SE (ESF0.MU)

56.22
+0.60
+(1.08%)
At close: May 5 at 8:06:47 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202556.2256.2256.2256.2256.22-
May 2, 202555.6255.6255.6255.6255.62-
Apr 30, 202554.0054.0054.0054.0054.00-
Apr 29, 202553.7653.7653.7653.7653.76-
Apr 28, 2025 0.6 Dividend
Apr 28, 202553.7653.7653.7653.7653.76-
Apr 25, 202554.4454.4454.4454.4453.84-
Apr 24, 202554.2654.4454.2654.4453.84400
Apr 23, 202550.7450.7450.7450.7450.18-
Apr 22, 202549.6249.6249.6249.6249.07-
Apr 17, 202550.1850.1850.1850.1849.63-
Apr 16, 202550.0250.0250.0250.0249.47-
Apr 15, 202549.2749.2749.2749.2748.73-
Apr 14, 202547.3147.3147.3147.3146.79-
Apr 11, 202546.5546.5546.5546.5546.04-
Apr 10, 202546.5546.5546.5546.5546.04-
Apr 9, 202545.8645.8645.8645.8645.35-
Apr 8, 202545.8645.8645.8645.8645.35-
Apr 7, 202545.8645.8645.8645.8645.35-
Apr 4, 202548.6948.6948.6948.6948.15-
Apr 3, 202548.6948.6948.6948.6948.15-
Apr 2, 202549.0249.0249.0249.0248.48-
Apr 1, 202549.0249.0249.0249.0248.48-
Mar 31, 202550.6250.6249.0249.0248.4830
Mar 28, 202550.6250.6250.6250.6250.06-
Mar 27, 202550.7250.7250.7250.7250.16-
Mar 26, 202550.7450.7450.7450.7450.18-
Mar 25, 202550.7450.7450.7450.7450.18-
Mar 24, 202550.7450.7450.7450.7450.18-
Mar 21, 202550.7050.7050.7050.7050.14-
Mar 20, 202550.1450.1450.1450.1449.59-
Mar 19, 202550.1450.1450.1450.1449.59-
Mar 18, 202550.1450.1450.1450.1449.59-
Mar 17, 202550.1450.1450.1450.1449.59-
Mar 14, 202550.1450.1450.1450.1449.59-
Mar 13, 202550.7250.7250.1450.1449.59580
Mar 12, 202550.7250.7250.7250.7250.16-
Mar 11, 202550.7250.7250.7250.7250.16-
Mar 10, 202550.4850.4850.4850.4849.92-
Mar 7, 202549.8049.8049.8049.8049.25-
Mar 6, 202549.7649.7649.7649.7649.21-
Mar 5, 202548.6448.6448.6448.6448.10-
Mar 4, 202548.3148.3148.3148.3147.78-
Mar 3, 202548.3148.3148.3148.3147.78-
Feb 28, 202548.6748.6748.6748.6748.13-
Feb 27, 202549.4449.4449.4449.4448.90-
Feb 26, 202549.4449.4449.4449.4448.90-
Feb 25, 202549.4449.4449.4449.4448.90-
Feb 24, 202549.4449.4449.4449.4448.90-
Feb 21, 202549.4449.4449.4449.4448.90-
Feb 20, 202549.4449.4449.4449.4448.90-
Feb 19, 202550.5250.5250.5250.5249.96-
Feb 18, 202550.6450.6450.6450.6450.08-
Feb 17, 202550.6450.6450.6450.6450.08-
Feb 14, 202550.6450.6450.6450.6450.08-
Feb 13, 202551.6251.6250.6450.6450.0833
Feb 12, 202551.6251.6251.6251.6251.05-
Feb 11, 202551.6251.6251.6251.6251.05-
Feb 10, 202551.6251.6251.6251.6251.05-
Feb 7, 202551.6251.6251.6251.6251.05-
Feb 6, 202551.6251.6251.6251.6251.05-
Feb 5, 202551.0851.0851.0851.0850.52-
Feb 4, 202551.0851.0851.0851.0850.52-
Feb 3, 202550.6850.6850.6850.6850.12-
Jan 31, 202550.6850.6850.6850.6850.12-
Jan 30, 202549.6649.6649.6649.6649.11-
Jan 29, 202549.6649.6649.6649.6649.11-
Jan 28, 202548.6648.6648.6648.6648.12-
Jan 27, 202547.1747.1747.1747.1746.65-
Jan 24, 202547.1747.1747.1747.1746.65-
Jan 23, 202547.1747.1747.1747.1746.65-
Jan 22, 202547.1747.1747.1747.1746.65-
Jan 21, 202546.6246.6246.6246.6246.11-
Jan 20, 202546.6246.6246.6246.6246.11-
Jan 17, 202546.6246.6246.6246.6246.11-
Jan 16, 202546.6246.6246.6246.6246.11-
Jan 15, 202546.6246.6246.6246.6246.11-
Jan 14, 202550.2250.2250.2250.2249.67-
Jan 13, 202550.2250.2250.2250.2249.6736
Jan 10, 202549.2249.2249.2249.2248.68-
Jan 9, 202549.2249.2249.2249.2248.68-
Jan 8, 202549.5349.5349.5349.5348.98-
Jan 7, 202549.5349.5349.5349.5348.98-
Jan 6, 202549.5349.5349.5349.5348.98-
Jan 3, 202549.5349.5349.5349.5348.98-
Jan 2, 202549.5349.5349.5349.5348.98-
Dec 30, 202449.1649.1649.1649.1648.62-
Dec 27, 202449.1649.1649.1649.1648.62-
Dec 23, 202447.5347.5347.5347.5347.01-
Dec 20, 202447.5347.5347.5347.5347.01-
Dec 19, 202447.5347.5347.5347.5347.01-
Dec 18, 202446.8947.5346.8947.5347.0130
Dec 17, 202446.8946.8946.8946.8946.37-
Dec 16, 202446.8946.8946.8946.8946.37-
Dec 13, 202446.8946.8946.8946.8946.37-
Dec 12, 202446.7046.7046.7046.7046.19-
Dec 11, 202446.4946.4946.4946.4945.98-
Dec 10, 202446.4946.4946.4946.4945.98-
Dec 9, 202446.3446.3446.3446.3445.83-
Dec 6, 202446.3446.3446.3446.3445.83-
Dec 5, 202446.3446.3446.3446.3445.83-
Dec 4, 202446.3446.3446.3446.3445.83-
Dec 3, 202446.3446.3446.3446.3445.83-
Dec 2, 202446.3446.3446.3446.3445.83-
Nov 29, 202446.3446.3446.3446.3445.83-
Nov 28, 202446.3446.3446.3446.3445.83-
Nov 27, 202446.0746.0746.0746.0745.56-
Nov 26, 202446.0746.0746.0746.0745.56-
Nov 25, 202446.0746.0746.0746.0745.56-
Nov 22, 202445.3045.3045.3045.3044.80-
Nov 21, 202445.3045.3045.3045.3044.80-
Nov 20, 202445.3045.3045.3045.3044.80-
Nov 19, 202445.3045.3045.3045.3044.80-
Nov 18, 202445.3045.3045.3045.3044.80-
Nov 15, 202445.3045.3045.3045.3044.80-
Nov 14, 202445.3045.3045.3045.3044.80-
Nov 13, 202445.3045.3045.3045.3044.80-
Nov 12, 202445.3045.3045.3045.3044.80-
Nov 11, 202445.3045.3045.3045.3044.80-
Nov 8, 202445.3045.3045.3045.3044.8070
Nov 7, 202445.5745.5745.5745.5745.07-
Nov 6, 202445.7245.7245.7245.7245.22-
Nov 5, 202445.7245.7245.7245.7245.22-
Nov 4, 202445.7245.7245.7245.7245.22-
Nov 1, 202445.1545.1545.1545.1544.65-
Oct 31, 202445.1545.1545.1545.1544.65-
Oct 30, 202446.4846.4846.4846.4845.97-
Oct 29, 202446.8446.8446.4846.4845.9766
Oct 28, 202446.8446.8446.8446.8446.32-
Oct 25, 202446.8446.8446.8446.8446.32-
Oct 24, 202447.5447.5447.5447.5447.02-
Oct 23, 202448.0148.0947.4647.5447.02163
Oct 22, 202454.0254.0254.0254.0253.42-
Oct 21, 202456.1256.1256.1256.1255.50-
Oct 18, 202455.9655.9655.9655.9655.34-
Oct 17, 202455.1255.1255.1255.1254.51-
Oct 16, 202455.3055.3055.3055.3054.69-
Oct 15, 202455.3255.3255.3255.3254.71-
Oct 14, 202455.1255.1255.1255.1254.51-
Oct 11, 202455.1255.1255.1255.1254.51-
Oct 10, 202455.7855.7855.7855.7855.17-
Oct 9, 202455.6055.6055.6055.6054.99-
Oct 8, 202454.9254.9254.9254.9254.31-
Oct 7, 202455.3455.3455.3455.3454.73-
Oct 4, 202455.7655.7655.7655.7655.15-
Oct 3, 202456.7456.7456.7456.7456.11-
Oct 2, 202457.0657.0657.0657.0656.43-
Oct 1, 202457.0657.0657.0657.0656.43-
Sep 30, 202457.0657.0657.0657.0656.43-
Sep 27, 202456.4456.4456.4456.4455.82-
Sep 26, 202453.9653.9653.9653.9653.37-
Sep 25, 202453.0053.0053.0053.0052.42-
Sep 24, 202452.8252.8252.8252.8252.24-
Sep 23, 202452.8252.8252.8252.8252.24-
Sep 20, 202453.7453.7453.7453.7453.15-
Sep 19, 202452.7652.7652.7652.7652.18-
Sep 18, 202452.7652.7652.7652.7652.18-
Sep 17, 202452.7652.7652.7652.7652.18-
Sep 16, 202452.7852.7852.7852.7852.20-
Sep 13, 202452.7852.7852.7852.7852.20-
Sep 12, 202452.8852.8852.8852.8852.30-
Sep 11, 202452.8852.8852.8852.8852.30-
Sep 10, 202452.8852.8852.8852.8852.30-
Sep 9, 202452.5052.8852.5052.8852.30100
Sep 6, 202452.4452.4452.4452.4451.86-
Sep 5, 202451.1851.1851.1851.1850.62-
Sep 4, 202450.4850.4850.4850.4849.92-
Sep 3, 202451.1851.1851.1851.1850.62-
Sep 2, 202452.1052.1052.1052.1051.53-
Aug 30, 202452.1652.1652.1652.1651.59-
Aug 29, 202452.2452.2452.2452.2451.66-
Aug 28, 202452.2452.2452.2452.2451.66-
Aug 27, 202451.9651.9651.9651.9651.39-
Aug 26, 202451.9651.9651.9651.9651.39-
Aug 23, 202451.8651.8651.8651.8651.29-
Aug 22, 202451.8651.8651.8651.8651.29-
Aug 21, 202451.8651.8651.8651.8651.29-
Aug 20, 202451.9651.9651.9651.9651.39-
Aug 19, 202451.9251.9251.9251.9251.35-
Aug 16, 202451.9251.9251.9251.9251.35-
Aug 15, 202452.8052.8052.8052.8052.22-
Aug 14, 202452.8052.8052.8052.8052.22-
Aug 13, 202452.8052.8052.8052.8052.22-
Aug 12, 202452.8052.8052.8052.8052.22-
Aug 9, 202452.8052.8052.8052.8052.22-
Aug 8, 202452.8052.8052.8052.8052.22-
Aug 7, 202453.4253.4253.4253.4252.83-
Aug 6, 202453.4253.4253.4253.4252.83-
Aug 5, 202453.4253.4253.4253.4252.83-
Aug 2, 202454.6054.6054.6054.6054.00-
Aug 1, 202454.6054.6054.6054.6054.00-
Jul 31, 202454.5854.5854.5854.5853.98-
Jul 30, 202453.4853.4853.4853.4852.89-
Jul 29, 202453.1053.1053.1053.1052.51-
Jul 26, 202451.5851.5851.5851.5851.01-
Jul 25, 202449.6049.6049.6049.6049.05-
Jul 24, 202449.4949.4949.4949.4948.94-
Jul 23, 202448.8749.5248.8749.5248.971,100
Jul 22, 202448.3748.3748.3748.3747.84-
Jul 19, 202448.3748.3748.3748.3747.84-
Jul 18, 202448.1548.1548.1548.1547.62-
Jul 17, 202447.8147.8147.8147.8147.28-
Jul 16, 202447.9147.9147.9147.9147.38-
Jul 15, 202448.7848.7848.7848.7848.24-
Jul 12, 202448.0648.0648.0648.0647.53-
Jul 11, 202447.6047.6047.6047.6047.08-
Jul 10, 202446.9046.9046.9046.9046.38-
Jul 9, 202446.9046.9046.9046.9046.38-
Jul 8, 202448.0348.0348.0348.0347.50-
Jul 5, 202446.7646.7646.7646.7646.24-
Jul 4, 202444.8145.7344.8145.7345.2350
Jul 3, 2024 0.5 Dividend
Jul 3, 202444.7644.7644.7644.7644.27-
Jul 2, 202446.6346.6344.2044.2043.22150
Jul 1, 202447.2647.2647.2647.2646.21-
Jun 28, 202447.2647.2647.2647.2646.21-
Jun 27, 202447.2647.2647.2647.2646.21-
Jun 26, 202446.8246.8246.8246.8245.78-
Jun 25, 202444.5046.8244.5046.8245.7845
Jun 24, 202453.4053.4053.4053.4052.21-
Jun 21, 202453.4053.4053.4053.4052.21-
Jun 20, 202452.6852.6852.6252.6251.45200
Jun 19, 202453.0653.0653.0653.0651.88-
Jun 18, 202452.9052.9052.9052.9051.73-
Jun 17, 202452.6253.0252.6253.0251.8461
Jun 14, 202453.6253.6253.6253.6252.43-
Jun 13, 202454.6454.6454.6454.6453.43-
Jun 12, 202454.5254.5254.5254.5253.31-
Jun 11, 202454.5254.5254.5254.5253.31-
Jun 10, 202455.2855.2855.2855.2854.05-
Jun 7, 202455.2855.2855.2855.2854.05-
Jun 6, 202455.9855.9855.9855.9854.74-
Jun 5, 202455.9855.9855.9855.9854.74-
Jun 4, 202455.9855.9855.9855.9854.74-
Jun 3, 202455.9855.9855.9855.9854.74-
May 31, 202455.5055.5055.5055.5054.27-
May 30, 202455.5055.5055.5055.5054.27-
May 29, 202456.4256.4256.4256.4255.17-
May 28, 202457.2457.2457.2457.2455.97-
May 27, 202457.2457.2457.2457.2455.97-
May 24, 202457.6857.6857.6857.6856.40-
May 23, 202459.2659.2659.2659.2657.94-
May 22, 202458.0658.0658.0658.0656.77-
May 21, 202458.0658.0658.0658.0656.77-
May 20, 202458.5458.5458.5458.5457.24-
May 17, 202459.3859.3859.3859.3858.06-
May 16, 202459.5859.5859.5859.5858.26-
May 15, 202458.0058.0058.0058.0056.71-
May 14, 202457.3857.3857.3857.3856.11-
May 13, 202457.5057.5457.5057.5456.261
May 10, 202457.3457.3457.3457.3456.07-
May 9, 202457.3457.3457.3457.3456.07-
May 8, 202456.4457.1656.4457.1655.8950
May 7, 202456.0256.0256.0256.0254.78-
May 6, 202456.0256.0256.0256.0254.78109

Related Tickers

ABDXF Abingdon Health Plc
0.0700
0.00%
 
VOX.WA Voxel S.A.
146.80
-0.54%
 
LO3A.BE Lonza Group Ltd
64.00
-0.78%
 
TMOF.VI Thermo Fisher Scientific Inc.
372.75
-0.25%
 
TN8.F Thermo Fisher Scientific Inc.
372.85
-0.55%
 
BIOPOR.CO BioPorto A/S
1.5900
+0.63%
 
SHL.AX Sonic Healthcare Limited
26.09
+0.23%
 
NOTV Inotiv, Inc.
2.0400
+0.49%
 
LONN.SW Lonza Group AG
598.00
-0.30%
 
ACRS Aclaris Therapeutics, Inc.
1.2800
-11.11%