Scout24 SE (ETR:G24)
Germany
· Delayed Price · Currency is EUR 103.40
-0.30 (-0.29%)
Sep 26, 2025, 5:35 PM CET
Scout24 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 104.10 | 104.20 | 103.00 | 103.40 | 103.40 | -0.29% | 59,228 |
| Sep 25, 2025 | 103.90 | 104.30 | 103.30 | 103.70 | 103.70 | 0.19% | 178,949 |
| Sep 24, 2025 | 104.60 | 105.00 | 103.50 | 103.50 | 103.50 | -0.96% | 184,214 |
| Sep 23, 2025 | 105.00 | 105.20 | 104.30 | 104.50 | 104.50 | -0.29% | 136,303 |
| Sep 22, 2025 | 104.30 | 106.00 | 103.90 | 104.80 | 104.80 | 2.44% | 286,005 |
| Sep 19, 2025 | 108.10 | 108.20 | 102.30 | 102.30 | 102.30 | -5.89% | 3,327,280 |
| Sep 18, 2025 | 110.40 | 110.40 | 108.70 | 108.70 | 108.70 | -1.45% | 159,576 |
| Sep 17, 2025 | 110.30 | 110.90 | 109.70 | 110.30 | 110.30 | 0.55% | 186,692 |
| Sep 16, 2025 | 111.10 | 112.50 | 109.60 | 109.70 | 109.70 | -1.17% | 162,156 |
| Sep 15, 2025 | 111.20 | 112.40 | 111.00 | 111.00 | 111.00 | 0.18% | 88,737 |
| Sep 12, 2025 | 110.90 | 111.10 | 109.70 | 110.80 | 110.80 | 0.36% | 148,365 |
| Sep 11, 2025 | 110.20 | 111.00 | 109.60 | 110.40 | 110.40 | -0.45% | 144,015 |
| Sep 10, 2025 | 112.50 | 113.90 | 110.60 | 110.90 | 110.90 | -1.07% | 125,842 |
| Sep 9, 2025 | 111.00 | 112.60 | 110.80 | 112.10 | 112.10 | 0.81% | 157,646 |
| Sep 8, 2025 | 110.80 | 111.30 | 110.20 | 111.20 | 111.20 | 0.82% | 117,076 |
| Sep 5, 2025 | 110.50 | 111.30 | 109.80 | 110.30 | 110.30 | 0.27% | 130,271 |
| Sep 4, 2025 | 108.30 | 110.30 | 107.50 | 110.00 | 110.00 | 2.14% | 179,784 |
| Sep 3, 2025 | 108.30 | 108.30 | 107.00 | 107.70 | 107.70 | -0.19% | 183,618 |
| Sep 2, 2025 | 110.80 | 110.80 | 107.90 | 107.90 | 107.90 | -3.05% | 183,136 |
| Sep 1, 2025 | 111.10 | 111.50 | 110.40 | 111.30 | 111.30 | 0.54% | 58,025 |
| Aug 29, 2025 | 111.30 | 111.70 | 109.70 | 110.70 | 110.70 | -0.72% | 177,783 |
| Aug 28, 2025 | 113.30 | 113.30 | 109.90 | 111.50 | 111.50 | -1.33% | 185,930 |
| Aug 27, 2025 | 114.80 | 114.90 | 112.50 | 113.00 | 113.00 | -1.74% | 174,769 |
| Aug 26, 2025 | 114.40 | 115.90 | 113.90 | 115.00 | 115.00 | 0.09% | 241,759 |
| Aug 25, 2025 | 114.10 | 115.10 | 113.70 | 114.90 | 114.90 | 0.70% | 63,451 |
| Aug 22, 2025 | 114.40 | 114.60 | 113.80 | 114.10 | 114.10 | -0.52% | 60,072 |
| Aug 21, 2025 | 114.00 | 115.10 | 113.30 | 114.70 | 114.70 | 0.61% | 62,025 |
| Aug 20, 2025 | 112.70 | 114.30 | 112.70 | 114.00 | 114.00 | 0.71% | 85,918 |
| Aug 19, 2025 | 114.90 | 114.90 | 112.60 | 113.20 | 113.20 | -1.22% | 121,499 |
| Aug 18, 2025 | 113.80 | 114.90 | 113.60 | 114.60 | 114.60 | 1.15% | 79,097 |
| Aug 15, 2025 | 116.30 | 116.30 | 112.60 | 113.30 | 113.30 | -2.16% | 186,397 |
| Aug 14, 2025 | 114.10 | 116.40 | 113.50 | 115.80 | 115.80 | 1.58% | 120,768 |
| Aug 13, 2025 | 116.40 | 117.30 | 113.10 | 114.00 | 114.00 | -1.55% | 188,027 |
| Aug 12, 2025 | 118.00 | 118.00 | 115.50 | 115.80 | 115.80 | -1.70% | 97,011 |
| Aug 11, 2025 | 117.80 | 118.50 | 117.10 | 117.80 | 117.80 | 0.08% | 83,288 |
| Aug 8, 2025 | 116.10 | 120.00 | 115.90 | 117.70 | 117.70 | 1.73% | 102,153 |
| Aug 7, 2025 | 113.70 | 116.40 | 111.90 | 115.70 | 115.70 | -2.94% | 186,440 |
| Aug 6, 2025 | 118.10 | 120.40 | 117.80 | 119.20 | 119.20 | - | 157,474 |
| Aug 5, 2025 | 118.60 | 121.60 | 117.60 | 119.20 | 119.20 | 0.76% | 205,410 |
| Aug 4, 2025 | 116.50 | 118.30 | 116.40 | 118.30 | 118.30 | 2.16% | 137,197 |
| Aug 1, 2025 | 116.10 | 117.10 | 114.10 | 115.80 | 115.80 | -1.36% | 131,661 |
| Jul 31, 2025 | 117.20 | 118.10 | 116.40 | 117.40 | 117.40 | 0.51% | 152,263 |
| Jul 30, 2025 | 119.20 | 119.50 | 116.60 | 116.80 | 116.80 | -2.26% | 130,582 |
| Jul 29, 2025 | 119.30 | 120.70 | 119.10 | 119.50 | 119.50 | 0.42% | 92,963 |
| Jul 28, 2025 | 120.40 | 121.00 | 118.50 | 119.00 | 119.00 | -1.16% | 153,329 |
| Jul 25, 2025 | 121.90 | 122.00 | 120.40 | 120.40 | 120.40 | -1.39% | 66,718 |
| Jul 24, 2025 | 121.30 | 122.80 | 120.90 | 122.10 | 122.10 | 0.33% | 159,727 |
| Jul 23, 2025 | 121.00 | 122.30 | 119.80 | 121.70 | 121.70 | 1.50% | 179,234 |
| Jul 22, 2025 | 119.80 | 120.20 | 118.90 | 119.90 | 119.90 | -0.08% | 93,884 |
| Jul 21, 2025 | 121.10 | 121.30 | 119.50 | 120.00 | 120.00 | -0.83% | 72,856 |