Paris - Delayed Quote • EUR
Eurofins Scientific SE (ERF.PA)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 57.42 | 57.84 | 55.70 | 56.64 | 56.64 | 413,821 |
Apr 25, 2024 | 56.74 | 58.00 | 56.12 | 57.50 | 57.50 | 640,360 |
Apr 24, 2024 | 60.28 | 60.30 | 56.56 | 56.84 | 56.84 | 660,784 |
Apr 23, 2024 | 60.54 | 61.96 | 60.50 | 61.60 | 61.60 | 294,191 |
Apr 22, 2024 | 60.60 | 61.38 | 60.16 | 60.28 | 60.28 | 278,154 |
Apr 19, 2024 | 59.70 | 59.84 | 58.86 | 59.52 | 59.52 | 265,888 |
Apr 18, 2024 | 58.90 | 60.20 | 58.44 | 60.08 | 60.08 | 305,473 |
Apr 17, 2024 | 58.76 | 59.64 | 58.74 | 58.92 | 58.92 | 222,119 |
Apr 16, 2024 | 60.00 | 60.02 | 59.00 | 59.14 | 59.14 | 249,198 |
Apr 15, 2024 | 59.72 | 61.52 | 59.72 | 60.60 | 60.60 | 251,294 |
Apr 12, 2024 | 60.76 | 61.16 | 59.64 | 59.80 | 59.80 | 266,119 |
Apr 11, 2024 | 59.74 | 60.80 | 59.52 | 60.30 | 60.30 | 230,229 |
Apr 10, 2024 | 60.92 | 62.10 | 59.96 | 60.04 | 60.04 | 381,664 |
Apr 9, 2024 | 59.30 | 61.28 | 59.28 | 60.48 | 60.48 | 400,739 |
Apr 8, 2024 | 58.34 | 59.58 | 58.22 | 59.34 | 59.34 | 239,970 |
Apr 5, 2024 | 60.62 | 60.76 | 58.28 | 58.50 | 58.50 | 494,480 |
Apr 4, 2024 | 60.50 | 61.78 | 60.28 | 61.42 | 61.42 | 405,504 |
Apr 3, 2024 | 60.00 | 60.48 | 59.66 | 60.46 | 60.46 | 305,425 |
Apr 2, 2024 | 58.70 | 60.22 | 58.64 | 60.00 | 60.00 | 516,651 |
Mar 28, 2024 | 57.58 | 59.10 | 57.58 | 59.08 | 59.08 | 432,940 |
Mar 27, 2024 | 56.90 | 57.42 | 56.52 | 57.42 | 57.42 | 294,459 |
Mar 26, 2024 | 56.00 | 56.88 | 55.90 | 56.86 | 56.86 | 280,989 |
Mar 25, 2024 | 56.52 | 57.36 | 55.84 | 55.92 | 55.92 | 494,429 |
Mar 22, 2024 | 56.04 | 56.34 | 55.86 | 55.96 | 55.96 | 208,278 |
Mar 21, 2024 | 56.50 | 56.56 | 55.88 | 56.16 | 56.16 | 209,230 |
Mar 20, 2024 | 56.56 | 56.86 | 55.82 | 55.94 | 55.94 | 226,949 |
Mar 19, 2024 | 55.98 | 56.60 | 55.84 | 56.56 | 56.56 | 150,207 |
Mar 18, 2024 | 56.20 | 56.36 | 55.76 | 56.00 | 56.00 | 249,782 |
Mar 15, 2024 | 56.06 | 56.60 | 55.48 | 56.10 | 56.10 | 709,314 |
Mar 14, 2024 | 57.74 | 58.06 | 56.10 | 56.20 | 56.20 | 305,860 |
Mar 13, 2024 | 58.08 | 58.76 | 57.58 | 57.58 | 57.58 | 302,329 |
Mar 12, 2024 | 57.30 | 57.94 | 57.06 | 57.78 | 57.78 | 359,800 |
Mar 11, 2024 | 55.44 | 57.08 | 55.44 | 57.08 | 57.08 | 383,924 |
Mar 8, 2024 | 55.54 | 56.38 | 55.32 | 55.94 | 55.94 | 210,450 |
Mar 7, 2024 | 54.82 | 55.70 | 54.58 | 55.64 | 55.64 | 283,191 |
Mar 6, 2024 | 55.06 | 55.40 | 54.58 | 54.98 | 54.98 | 277,046 |
Mar 5, 2024 | 55.14 | 55.24 | 53.80 | 54.60 | 54.60 | 351,821 |
Mar 4, 2024 | 55.56 | 55.72 | 54.94 | 55.20 | 55.20 | 231,038 |
Mar 1, 2024 | 55.32 | 55.92 | 54.94 | 55.54 | 55.54 | 233,704 |
Feb 29, 2024 | 54.70 | 55.80 | 54.64 | 55.24 | 55.24 | 626,528 |
Feb 28, 2024 | 54.44 | 57.02 | 54.00 | 54.32 | 54.32 | 544,073 |
Feb 27, 2024 | 55.58 | 55.68 | 51.32 | 54.74 | 54.74 | 1,355,638 |
Feb 26, 2024 | 57.74 | 58.82 | 57.58 | 58.64 | 58.64 | 469,018 |
Feb 23, 2024 | 57.60 | 58.26 | 57.50 | 58.02 | 58.02 | 247,220 |
Feb 22, 2024 | 57.88 | 58.46 | 57.42 | 57.48 | 57.48 | 305,119 |
Feb 21, 2024 | 57.04 | 58.06 | 57.02 | 57.40 | 57.40 | 287,971 |
Feb 20, 2024 | 57.64 | 58.00 | 57.26 | 57.58 | 57.58 | 257,968 |
Feb 19, 2024 | 57.56 | 57.82 | 56.96 | 57.82 | 57.82 | 254,088 |
Feb 16, 2024 | 55.72 | 58.08 | 55.58 | 57.84 | 57.84 | 422,941 |
Feb 15, 2024 | 55.50 | 55.80 | 55.28 | 55.44 | 55.44 | 257,522 |
Feb 14, 2024 | 54.10 | 55.20 | 53.92 | 55.14 | 55.14 | 287,615 |
Feb 13, 2024 | 54.06 | 55.00 | 53.72 | 54.24 | 54.24 | 357,530 |
Feb 12, 2024 | 54.10 | 54.66 | 53.90 | 54.20 | 54.20 | 280,788 |
Feb 9, 2024 | 54.20 | 54.40 | 53.74 | 54.16 | 54.16 | 260,732 |
Feb 8, 2024 | 54.12 | 54.90 | 54.12 | 54.28 | 54.28 | 222,271 |
Feb 7, 2024 | 54.02 | 54.82 | 53.90 | 54.22 | 54.22 | 276,259 |
Feb 6, 2024 | 53.76 | 54.00 | 53.02 | 53.92 | 53.92 | 272,246 |
Feb 5, 2024 | 53.56 | 53.94 | 53.44 | 53.52 | 53.52 | 256,637 |
Feb 2, 2024 | 54.80 | 55.08 | 53.40 | 53.40 | 53.40 | 275,462 |
Feb 1, 2024 | 55.50 | 55.62 | 54.16 | 54.16 | 54.16 | 299,543 |
Jan 31, 2024 | 55.94 | 56.36 | 55.82 | 56.10 | 56.10 | 331,622 |
Jan 30, 2024 | 56.70 | 57.16 | 55.88 | 55.94 | 55.94 | 181,623 |
Jan 29, 2024 | 56.74 | 56.76 | 55.64 | 56.40 | 56.40 | 388,206 |
Jan 26, 2024 | 56.82 | 57.54 | 56.62 | 57.06 | 57.06 | 342,154 |
Jan 25, 2024 | 56.58 | 56.82 | 56.04 | 56.34 | 56.34 | 236,620 |
Jan 24, 2024 | 56.18 | 57.44 | 55.82 | 56.74 | 56.74 | 388,884 |
Jan 23, 2024 | 55.86 | 56.34 | 55.64 | 55.68 | 55.68 | 247,817 |
Jan 22, 2024 | 55.50 | 56.30 | 55.40 | 55.76 | 55.76 | 318,058 |
Jan 19, 2024 | 55.90 | 56.16 | 54.92 | 55.22 | 55.22 | 303,245 |
Jan 18, 2024 | 55.52 | 56.00 | 55.04 | 55.68 | 55.68 | 294,786 |
Jan 17, 2024 | 55.92 | 56.18 | 55.08 | 55.12 | 55.12 | 341,887 |
Jan 16, 2024 | 56.86 | 57.30 | 56.50 | 56.98 | 56.98 | 281,780 |
Jan 15, 2024 | 57.62 | 57.70 | 57.14 | 57.14 | 57.14 | 154,675 |
Jan 12, 2024 | 56.60 | 57.72 | 56.30 | 57.50 | 57.50 | 274,504 |
Jan 11, 2024 | 57.90 | 58.50 | 57.06 | 57.22 | 57.22 | 257,221 |
Jan 10, 2024 | 57.60 | 57.70 | 56.96 | 57.58 | 57.58 | 296,316 |
Jan 9, 2024 | 57.60 | 58.12 | 56.96 | 57.88 | 57.88 | 178,136 |
Jan 8, 2024 | 57.34 | 57.62 | 56.52 | 57.42 | 57.42 | 194,401 |
Jan 5, 2024 | 57.58 | 57.78 | 56.88 | 57.46 | 57.46 | 217,850 |
Jan 4, 2024 | 57.62 | 58.16 | 57.40 | 57.90 | 57.90 | 232,325 |
Jan 3, 2024 | 59.20 | 59.32 | 57.64 | 57.86 | 57.86 | 408,597 |
Jan 2, 2024 | 59.06 | 60.12 | 59.04 | 59.70 | 59.70 | 313,492 |
Dec 29, 2023 | 59.04 | 59.60 | 58.98 | 58.98 | 58.98 | 180,716 |
Dec 28, 2023 | 58.90 | 59.28 | 58.90 | 59.16 | 59.16 | 162,484 |
Dec 27, 2023 | 59.00 | 59.62 | 58.72 | 58.92 | 58.92 | 207,570 |
Dec 22, 2023 | 58.80 | 59.22 | 58.50 | 59.06 | 59.06 | 208,588 |
Dec 21, 2023 | 58.74 | 58.92 | 58.18 | 58.92 | 58.92 | 199,870 |
Dec 20, 2023 | 58.60 | 59.66 | 58.60 | 59.24 | 59.24 | 391,773 |
Dec 19, 2023 | 57.00 | 58.64 | 57.00 | 58.60 | 58.60 | 462,589 |
Dec 18, 2023 | 57.12 | 57.48 | 56.66 | 57.08 | 57.08 | 328,073 |
Dec 15, 2023 | 57.80 | 58.16 | 57.42 | 58.00 | 58.00 | 794,732 |
Dec 14, 2023 | 55.68 | 57.76 | 55.68 | 57.70 | 57.70 | 590,917 |
Dec 13, 2023 | 54.36 | 54.90 | 54.18 | 54.40 | 54.40 | 253,595 |
Dec 12, 2023 | 54.94 | 55.10 | 54.38 | 54.46 | 54.46 | 286,999 |
Dec 11, 2023 | 54.84 | 55.00 | 54.18 | 54.72 | 54.72 | 230,808 |
Dec 8, 2023 | 55.02 | 55.98 | 54.68 | 55.00 | 55.00 | 310,442 |
Dec 7, 2023 | 54.64 | 55.52 | 54.12 | 55.16 | 55.16 | 343,966 |
Dec 6, 2023 | 54.58 | 55.02 | 54.30 | 54.70 | 54.70 | 336,775 |
Dec 5, 2023 | 54.08 | 54.94 | 53.82 | 54.44 | 54.44 | 320,804 |
Dec 4, 2023 | 53.84 | 54.58 | 53.64 | 54.46 | 54.46 | 332,033 |
Dec 1, 2023 | 53.48 | 53.86 | 52.66 | 53.84 | 53.84 | 330,643 |
Nov 30, 2023 | 52.90 | 53.36 | 52.48 | 53.36 | 53.36 | 668,854 |
Nov 29, 2023 | 52.64 | 53.42 | 52.52 | 52.82 | 52.82 | 337,948 |
Nov 28, 2023 | 52.66 | 52.74 | 52.26 | 52.62 | 52.62 | 224,158 |
Nov 27, 2023 | 53.24 | 53.84 | 53.00 | 53.02 | 53.02 | 314,060 |
Nov 24, 2023 | 52.74 | 53.50 | 52.50 | 53.36 | 53.36 | 286,485 |
Nov 23, 2023 | 51.88 | 52.72 | 51.78 | 52.70 | 52.70 | 234,472 |
Nov 22, 2023 | 51.44 | 52.08 | 51.44 | 51.78 | 51.78 | 242,397 |
Nov 21, 2023 | 51.22 | 51.70 | 51.18 | 51.70 | 51.70 | 266,028 |
Nov 20, 2023 | 52.50 | 53.34 | 50.86 | 51.40 | 51.40 | 499,183 |
Nov 17, 2023 | 52.44 | 53.62 | 52.44 | 52.64 | 52.64 | 274,976 |
Nov 16, 2023 | 52.30 | 53.50 | 52.30 | 52.44 | 52.44 | 268,394 |
Nov 15, 2023 | 52.40 | 54.08 | 52.40 | 52.86 | 52.86 | 526,265 |
Nov 14, 2023 | 49.87 | 52.24 | 49.86 | 52.06 | 52.06 | 301,299 |
Nov 13, 2023 | 49.99 | 50.10 | 49.50 | 49.86 | 49.86 | 279,000 |
Nov 10, 2023 | 50.60 | 50.84 | 49.37 | 49.67 | 49.67 | 427,194 |
Nov 9, 2023 | 50.80 | 51.48 | 50.44 | 51.36 | 51.36 | 305,917 |
Nov 8, 2023 | 50.34 | 51.70 | 50.20 | 50.96 | 50.96 | 199,231 |
Nov 7, 2023 | 50.14 | 51.02 | 49.91 | 50.66 | 50.66 | 202,813 |
Nov 6, 2023 | 51.42 | 51.96 | 50.76 | 50.76 | 50.76 | 323,689 |
Nov 3, 2023 | 49.96 | 52.22 | 49.92 | 51.50 | 51.50 | 486,706 |
Nov 2, 2023 | 49.00 | 50.78 | 48.65 | 49.76 | 49.76 | 371,064 |
Nov 1, 2023 | 47.88 | 48.51 | 47.52 | 48.40 | 48.40 | 247,855 |
Oct 31, 2023 | 47.30 | 47.95 | 46.88 | 47.83 | 47.83 | 507,014 |
Oct 30, 2023 | 46.50 | 46.80 | 46.19 | 46.73 | 46.73 | 384,170 |
Oct 27, 2023 | 45.71 | 46.74 | 45.30 | 46.28 | 46.28 | 508,606 |
Oct 26, 2023 | 45.74 | 45.95 | 45.23 | 45.74 | 45.74 | 449,088 |
Oct 25, 2023 | 46.46 | 46.60 | 44.83 | 45.74 | 45.74 | 517,414 |
Oct 24, 2023 | 48.58 | 48.86 | 46.06 | 46.75 | 46.75 | 494,726 |
Oct 23, 2023 | 46.24 | 47.25 | 46.07 | 47.15 | 47.15 | 508,677 |
Oct 20, 2023 | 46.91 | 46.96 | 45.82 | 45.99 | 45.99 | 541,134 |
Oct 19, 2023 | 48.51 | 48.91 | 47.46 | 47.48 | 47.48 | 482,767 |
Oct 18, 2023 | 50.08 | 50.22 | 48.52 | 48.89 | 48.89 | 319,869 |
Oct 17, 2023 | 49.90 | 50.46 | 49.64 | 50.22 | 50.22 | 254,403 |
Oct 16, 2023 | 49.43 | 50.48 | 49.30 | 50.40 | 50.40 | 407,988 |
Oct 13, 2023 | 51.16 | 51.32 | 48.56 | 49.65 | 49.65 | 564,417 |
Oct 12, 2023 | 52.24 | 52.58 | 51.68 | 51.78 | 51.78 | 337,603 |
Oct 11, 2023 | 52.56 | 52.88 | 51.86 | 51.94 | 51.94 | 405,256 |
Oct 10, 2023 | 52.32 | 53.00 | 52.24 | 52.66 | 52.66 | 508,130 |
Oct 9, 2023 | 52.74 | 52.78 | 52.04 | 52.04 | 52.04 | 335,557 |
Oct 6, 2023 | 52.40 | 53.22 | 52.30 | 52.94 | 52.94 | 341,680 |
Oct 5, 2023 | 52.50 | 52.88 | 52.18 | 52.18 | 52.18 | 287,556 |
Oct 4, 2023 | 51.50 | 52.50 | 51.36 | 52.28 | 52.28 | 239,582 |
Oct 3, 2023 | 52.00 | 52.10 | 51.50 | 52.00 | 52.00 | 310,451 |
Oct 2, 2023 | 53.62 | 53.88 | 51.86 | 52.34 | 52.34 | 422,587 |
Sep 29, 2023 | 52.76 | 54.34 | 52.70 | 53.50 | 53.50 | 578,809 |
Sep 28, 2023 | 53.90 | 53.94 | 52.84 | 53.04 | 53.04 | 431,332 |
Sep 27, 2023 | 54.46 | 54.62 | 53.90 | 54.00 | 54.00 | 312,582 |
Sep 26, 2023 | 54.40 | 54.64 | 53.98 | 54.40 | 54.40 | 386,299 |
Sep 25, 2023 | 54.68 | 54.94 | 53.94 | 54.74 | 54.74 | 306,631 |
Sep 22, 2023 | 54.70 | 54.96 | 54.22 | 54.86 | 54.86 | 224,925 |
Sep 21, 2023 | 55.68 | 56.28 | 55.04 | 55.28 | 55.28 | 436,594 |
Sep 20, 2023 | 55.50 | 56.64 | 55.48 | 56.14 | 56.14 | 336,284 |
Sep 19, 2023 | 54.80 | 55.44 | 54.46 | 55.12 | 55.12 | 308,658 |
Sep 18, 2023 | 55.30 | 55.66 | 54.44 | 55.02 | 55.02 | 307,372 |
Sep 15, 2023 | 55.66 | 56.24 | 55.08 | 55.36 | 55.36 | 624,789 |
Sep 14, 2023 | 54.50 | 55.22 | 53.82 | 55.12 | 55.12 | 221,309 |
Sep 13, 2023 | 53.34 | 54.36 | 52.78 | 54.30 | 54.30 | 358,471 |
Sep 12, 2023 | 54.30 | 54.52 | 53.74 | 53.96 | 53.96 | 257,554 |
Sep 11, 2023 | 54.40 | 54.86 | 53.86 | 54.18 | 54.18 | 192,681 |
Sep 8, 2023 | 54.68 | 55.06 | 54.18 | 54.18 | 54.18 | 197,782 |
Sep 7, 2023 | 55.00 | 55.30 | 54.36 | 54.60 | 54.60 | 178,943 |
Sep 6, 2023 | 54.84 | 55.52 | 54.36 | 55.16 | 55.16 | 190,193 |
Sep 5, 2023 | 56.50 | 56.60 | 54.96 | 55.32 | 55.32 | 266,379 |
Sep 4, 2023 | 57.00 | 57.44 | 56.72 | 56.82 | 56.82 | 130,855 |
Sep 1, 2023 | 56.30 | 56.90 | 56.04 | 56.64 | 56.64 | 153,687 |
Aug 31, 2023 | 56.44 | 57.06 | 56.20 | 56.84 | 56.84 | 817,801 |
Aug 30, 2023 | 56.80 | 57.00 | 56.06 | 56.22 | 56.22 | 306,527 |
Aug 29, 2023 | 56.50 | 56.90 | 55.98 | 56.70 | 56.70 | 200,107 |
Aug 28, 2023 | 56.20 | 56.82 | 55.90 | 56.64 | 56.64 | 124,688 |
Aug 25, 2023 | 55.60 | 56.54 | 55.60 | 55.86 | 55.86 | 207,676 |
Aug 24, 2023 | 56.60 | 57.16 | 55.94 | 55.98 | 55.98 | 237,067 |
Aug 23, 2023 | 55.40 | 56.26 | 55.12 | 56.10 | 56.10 | 211,731 |
Aug 22, 2023 | 54.10 | 55.56 | 53.96 | 55.14 | 55.14 | 260,235 |
Aug 21, 2023 | 53.98 | 54.20 | 53.46 | 53.76 | 53.76 | 261,254 |
Aug 18, 2023 | 54.76 | 54.82 | 53.46 | 53.94 | 53.94 | 315,892 |
Aug 17, 2023 | 55.50 | 55.58 | 54.62 | 54.80 | 54.80 | 349,386 |
Aug 16, 2023 | 56.60 | 56.76 | 55.50 | 55.74 | 55.74 | 219,585 |
Aug 15, 2023 | 57.86 | 57.88 | 56.76 | 56.96 | 56.96 | 213,187 |
Aug 14, 2023 | 57.60 | 57.92 | 57.26 | 57.66 | 57.66 | 207,991 |
Aug 11, 2023 | 58.68 | 58.84 | 57.60 | 57.60 | 57.60 | 226,429 |
Aug 10, 2023 | 58.70 | 59.46 | 58.38 | 58.96 | 58.96 | 250,752 |
Aug 9, 2023 | 58.38 | 58.76 | 58.14 | 58.16 | 58.16 | 196,239 |
Aug 8, 2023 | 58.90 | 59.16 | 57.88 | 57.94 | 57.94 | 234,054 |
Aug 7, 2023 | 58.86 | 59.22 | 58.72 | 58.72 | 58.72 | 205,543 |
Aug 4, 2023 | 58.90 | 59.08 | 58.04 | 58.92 | 58.92 | 296,548 |
Aug 3, 2023 | 58.90 | 59.28 | 58.46 | 58.88 | 58.88 | 295,227 |
Aug 2, 2023 | 59.00 | 59.78 | 58.66 | 59.38 | 59.38 | 512,464 |
Aug 1, 2023 | 62.30 | 62.42 | 60.26 | 60.26 | 60.26 | 357,635 |
Jul 31, 2023 | 62.40 | 63.32 | 62.20 | 62.58 | 62.58 | 413,619 |
Jul 28, 2023 | 62.04 | 62.88 | 61.20 | 62.32 | 62.32 | 300,422 |
Jul 27, 2023 | 61.82 | 63.74 | 61.72 | 62.10 | 62.10 | 664,332 |
Jul 26, 2023 | 59.92 | 60.86 | 57.52 | 60.86 | 60.86 | 738,657 |
Jul 25, 2023 | 60.84 | 61.40 | 60.56 | 60.90 | 60.90 | 440,803 |
Jul 24, 2023 | 60.84 | 61.48 | 60.78 | 61.20 | 61.20 | 364,600 |
Jul 21, 2023 | 60.02 | 61.12 | 59.58 | 61.10 | 61.10 | 330,267 |
Jul 20, 2023 | 60.62 | 60.96 | 60.12 | 60.12 | 60.12 | 526,797 |
Jul 19, 2023 | 59.20 | 61.68 | 59.18 | 60.88 | 60.88 | 394,232 |
Jul 18, 2023 | 58.56 | 59.10 | 58.48 | 58.98 | 58.98 | 213,070 |
Jul 17, 2023 | 59.00 | 59.50 | 58.36 | 58.74 | 58.74 | 252,565 |
Jul 14, 2023 | 59.30 | 59.94 | 59.00 | 59.00 | 59.00 | 229,737 |
Jul 13, 2023 | 59.00 | 59.50 | 58.64 | 59.24 | 59.24 | 320,948 |
Jul 12, 2023 | 57.68 | 59.36 | 57.06 | 59.36 | 59.36 | 447,572 |
Jul 11, 2023 | 57.10 | 57.68 | 56.88 | 57.68 | 57.68 | 256,694 |
Jul 10, 2023 | 56.70 | 57.08 | 56.12 | 56.94 | 56.94 | 258,789 |
Jul 7, 2023 | 56.66 | 57.08 | 55.96 | 56.74 | 56.74 | 256,883 |
Jul 6, 2023 | 57.62 | 58.22 | 56.48 | 56.50 | 56.50 | 332,427 |
Jul 5, 2023 | 57.52 | 58.48 | 57.52 | 58.24 | 58.24 | 314,138 |
Jul 4, 2023 | 1.00 Dividend | |||||
Jul 4, 2023 | 57.24 | 58.16 | 57.16 | 58.00 | 58.00 | 249,213 |
Jul 3, 2023 | 58.10 | 58.80 | 57.90 | 58.24 | 57.24 | 345,166 |
Jun 30, 2023 | 56.52 | 58.28 | 56.40 | 58.16 | 57.16 | 497,842 |
Jun 29, 2023 | 57.22 | 57.24 | 56.36 | 56.50 | 55.53 | 281,118 |
Jun 28, 2023 | 56.10 | 57.66 | 56.10 | 57.32 | 56.34 | 420,327 |
Jun 27, 2023 | 56.10 | 56.24 | 55.32 | 55.90 | 54.94 | 536,589 |
Jun 26, 2023 | 56.60 | 57.00 | 55.42 | 56.14 | 55.18 | 446,065 |
Jun 23, 2023 | 58.20 | 58.60 | 56.58 | 56.58 | 55.61 | 412,657 |
Jun 22, 2023 | 58.48 | 58.50 | 57.74 | 58.30 | 57.30 | 328,887 |
Jun 21, 2023 | 59.38 | 59.60 | 58.56 | 58.56 | 57.55 | 389,508 |
Jun 20, 2023 | 60.10 | 60.36 | 59.38 | 59.66 | 58.64 | 427,720 |
Jun 19, 2023 | 61.00 | 61.00 | 59.32 | 60.00 | 58.97 | 484,524 |
Jun 16, 2023 | 60.70 | 62.04 | 60.66 | 61.50 | 60.44 | 557,579 |
Jun 15, 2023 | 60.00 | 60.48 | 59.82 | 60.36 | 59.32 | 303,012 |
Jun 14, 2023 | 59.40 | 60.36 | 59.24 | 60.22 | 59.19 | 297,738 |
Jun 13, 2023 | 59.88 | 59.88 | 58.96 | 59.54 | 58.52 | 380,058 |
Jun 12, 2023 | 59.86 | 60.16 | 58.80 | 59.56 | 58.54 | 536,631 |
Jun 9, 2023 | 61.66 | 61.66 | 59.82 | 59.82 | 58.79 | 455,077 |
Jun 8, 2023 | 62.00 | 62.04 | 61.12 | 61.44 | 60.39 | 303,878 |
Jun 7, 2023 | 62.50 | 62.50 | 61.74 | 62.16 | 61.09 | 309,234 |
Jun 6, 2023 | 60.30 | 62.20 | 60.10 | 62.12 | 61.05 | 456,842 |
Jun 5, 2023 | 61.64 | 61.88 | 60.62 | 60.62 | 59.58 | 359,028 |
Jun 2, 2023 | 61.04 | 61.74 | 61.04 | 61.60 | 60.54 | 373,601 |
Jun 1, 2023 | 61.90 | 62.38 | 60.84 | 61.00 | 59.95 | 305,736 |
May 31, 2023 | 60.98 | 64.06 | 60.90 | 61.64 | 60.58 | 1,103,527 |
May 30, 2023 | 61.98 | 62.14 | 61.24 | 61.36 | 60.31 | 216,622 |
May 29, 2023 | 61.90 | 62.22 | 61.48 | 61.66 | 60.60 | 108,756 |
May 26, 2023 | 61.34 | 61.62 | 60.74 | 61.50 | 60.44 | 279,741 |
May 25, 2023 | 62.10 | 62.46 | 61.14 | 61.14 | 60.09 | 234,608 |
May 24, 2023 | 61.02 | 62.06 | 60.72 | 61.84 | 60.78 | 430,325 |
May 23, 2023 | 60.90 | 62.84 | 60.74 | 61.72 | 60.66 | 279,781 |
May 22, 2023 | 60.50 | 60.94 | 60.04 | 60.70 | 59.66 | 378,419 |
May 19, 2023 | 60.58 | 60.86 | 59.90 | 60.48 | 59.44 | 318,569 |
May 18, 2023 | 60.24 | 60.40 | 59.90 | 60.18 | 59.15 | 189,086 |
May 17, 2023 | 60.44 | 60.50 | 59.58 | 59.70 | 58.67 | 298,120 |
May 16, 2023 | 60.56 | 60.90 | 60.26 | 60.42 | 59.38 | 367,934 |
May 15, 2023 | 60.14 | 61.00 | 60.12 | 60.50 | 59.46 | 446,760 |
May 12, 2023 | 60.80 | 61.00 | 59.96 | 60.00 | 58.97 | 554,057 |
May 11, 2023 | 61.34 | 61.66 | 60.54 | 60.60 | 59.56 | 588,265 |
May 10, 2023 | 62.40 | 63.22 | 61.24 | 61.38 | 60.33 | 589,009 |
May 9, 2023 | 64.92 | 64.98 | 62.02 | 62.30 | 61.23 | 412,824 |
May 8, 2023 | 65.00 | 65.24 | 64.68 | 64.98 | 63.86 | 207,674 |
May 5, 2023 | 63.98 | 65.00 | 63.42 | 65.00 | 63.88 | 424,350 |
May 4, 2023 | 63.00 | 63.92 | 62.50 | 63.82 | 62.72 | 372,535 |
May 3, 2023 | 62.92 | 63.74 | 62.48 | 63.26 | 62.17 | 378,074 |
May 2, 2023 | 63.16 | 63.60 | 62.12 | 62.40 | 61.33 | 526,005 |
Apr 28, 2023 | 62.98 | 63.78 | 62.88 | 63.26 | 62.17 | 569,894 |
Apr 27, 2023 | 61.12 | 63.14 | 61.12 | 63.10 | 62.02 | 459,124 |
Apr 26, 2023 | 59.74 | 62.68 | 59.70 | 61.64 | 60.58 | 767,855 |
Related Tickers
BIM.PA bioMérieux S.A.
101.50
+2.01%
MTD Mettler-Toledo International Inc.
1,238.09
+0.42%
CRL Charles River Laboratories International, Inc.
229.03
+0.54%
WAT Waters Corporation
311.30
+0.96%
0RUG.IL bioMérieux S.A.
101.75
+2.52%
MEDP Medpace Holdings, Inc.
395.93
+1.58%
IDXX IDEXX Laboratories, Inc.
499.30
+2.06%
SYAB.DE SYNLAB AG
10.50
0.00%
LBIRD.PA Lumibird SA
12.40
-1.59%
DIA.MI DiaSorin S.p.A.
94.90
+1.32%