Scout24 SE (ETR:G24)
Germany · Delayed Price · Currency is EUR 86.25
-0.35 (-0.40%)
At close: Dec 19, 2025
Scout24 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 86.10 | 86.35 | 85.25 | 86.25 | 86.25 | -0.40% | 436,085 |
| Dec 18, 2025 | 85.90 | 86.60 | 85.20 | 86.60 | 86.60 | 0.06% | 133,432 |
| Dec 17, 2025 | 86.10 | 86.55 | 85.10 | 86.55 | 86.55 | 0.82% | 194,741 |
| Dec 16, 2025 | 87.20 | 87.20 | 85.60 | 85.85 | 85.85 | -1.04% | 159,601 |
| Dec 15, 2025 | 86.25 | 87.10 | 85.40 | 86.75 | 86.75 | 0.06% | 173,859 |
| Dec 12, 2025 | 86.60 | 86.70 | 85.60 | 86.70 | 86.70 | 0.46% | 214,909 |
| Dec 11, 2025 | 86.70 | 87.05 | 85.90 | 86.30 | 86.30 | -0.17% | 115,377 |
| Dec 10, 2025 | 87.00 | 87.25 | 86.35 | 86.45 | 86.45 | -0.23% | 153,482 |
| Dec 9, 2025 | 86.10 | 87.55 | 86.10 | 86.65 | 86.65 | 0.17% | 141,142 |
| Dec 8, 2025 | 87.30 | 88.30 | 86.50 | 86.50 | 86.50 | -1.42% | 157,902 |
| Dec 5, 2025 | 86.85 | 88.05 | 86.60 | 87.75 | 87.75 | 1.62% | 206,928 |
| Dec 4, 2025 | 88.60 | 88.80 | 85.95 | 86.35 | 86.35 | -1.88% | 215,327 |
| Dec 3, 2025 | 86.30 | 88.85 | 86.15 | 88.00 | 88.00 | 1.50% | 423,053 |
| Dec 2, 2025 | 87.00 | 87.30 | 86.30 | 86.70 | 86.70 | 0.23% | 192,484 |
| Dec 1, 2025 | 87.75 | 87.80 | 86.50 | 86.50 | 86.50 | -1.82% | 230,667 |
| Nov 28, 2025 | 87.65 | 88.30 | 86.95 | 88.10 | 88.10 | 0.74% | 132,856 |
| Nov 27, 2025 | 87.10 | 88.00 | 87.10 | 87.45 | 87.45 | 0.17% | 77,439 |
| Nov 26, 2025 | 87.45 | 88.10 | 87.10 | 87.30 | 87.30 | 0.17% | 139,872 |
| Nov 25, 2025 | 88.90 | 88.90 | 87.15 | 87.15 | 87.15 | -2.08% | 267,785 |
| Nov 24, 2025 | 88.90 | 89.80 | 88.65 | 89.00 | 89.00 | 0.39% | 564,743 |
| Nov 21, 2025 | 87.60 | 89.40 | 87.10 | 88.65 | 88.65 | 1.26% | 220,682 |
| Nov 20, 2025 | 87.35 | 88.05 | 86.90 | 87.55 | 87.55 | 0.81% | 169,750 |
| Nov 19, 2025 | 86.20 | 87.25 | 85.65 | 86.85 | 86.85 | 0.23% | 223,317 |
| Nov 18, 2025 | 85.60 | 86.65 | 85.45 | 86.65 | 86.65 | 0.41% | 188,329 |
| Nov 17, 2025 | 88.10 | 88.10 | 86.25 | 86.30 | 86.30 | -1.88% | 125,394 |
| Nov 14, 2025 | 89.30 | 89.50 | 87.60 | 87.95 | 87.95 | -1.95% | 214,516 |
| Nov 13, 2025 | 89.80 | 91.15 | 89.30 | 89.70 | 89.70 | 0.50% | 168,068 |
| Nov 12, 2025 | 91.50 | 91.85 | 88.90 | 89.25 | 89.25 | -3.20% | 272,264 |
| Nov 11, 2025 | 93.05 | 93.30 | 91.55 | 92.20 | 92.20 | -0.86% | 224,026 |
| Nov 10, 2025 | 94.05 | 94.65 | 92.30 | 93.00 | 93.00 | -0.32% | 280,357 |
| Nov 7, 2025 | 97.60 | 97.65 | 90.85 | 93.30 | 93.30 | -4.89% | 443,100 |
| Nov 6, 2025 | 100.60 | 100.70 | 98.10 | 98.10 | 98.10 | -1.46% | 158,079 |
| Nov 5, 2025 | 99.55 | 100.20 | 98.90 | 99.55 | 99.55 | 0.40% | 202,109 |
| Nov 4, 2025 | 99.55 | 99.95 | 97.95 | 99.15 | 99.15 | -1.44% | 203,878 |
| Nov 3, 2025 | 100.30 | 101.40 | 100.10 | 100.60 | 100.60 | 0.40% | 142,665 |
| Oct 31, 2025 | 101.00 | 101.20 | 99.05 | 100.20 | 100.20 | -1.09% | 249,831 |
| Oct 30, 2025 | 102.10 | 102.80 | 97.50 | 101.30 | 101.30 | 3.00% | 311,157 |
| Oct 29, 2025 | 101.00 | 101.60 | 98.20 | 98.35 | 98.35 | -2.43% | 254,119 |
| Oct 28, 2025 | 102.20 | 102.40 | 100.80 | 100.80 | 100.80 | -1.27% | 206,219 |
| Oct 27, 2025 | 102.50 | 102.60 | 101.90 | 102.10 | 102.10 | - | 112,982 |
| Oct 24, 2025 | 102.20 | 102.40 | 101.10 | 102.10 | 102.10 | -0.20% | 210,209 |
| Oct 23, 2025 | 102.20 | 102.90 | 101.60 | 102.30 | 102.30 | -0.20% | 159,786 |
| Oct 22, 2025 | 101.40 | 103.20 | 101.40 | 102.50 | 102.50 | 1.38% | 191,915 |
| Oct 21, 2025 | 100.90 | 101.10 | 100.50 | 101.10 | 101.10 | 0.60% | 242,430 |
| Oct 20, 2025 | 101.40 | 102.10 | 100.50 | 100.50 | 100.50 | -0.59% | 193,284 |
| Oct 17, 2025 | 101.70 | 102.20 | 100.40 | 101.10 | 101.10 | -1.46% | 150,148 |
| Oct 16, 2025 | 102.70 | 102.70 | 100.70 | 102.60 | 102.60 | -0.29% | 308,142 |
| Oct 15, 2025 | 103.10 | 103.10 | 101.60 | 102.90 | 102.90 | -0.68% | 126,361 |
| Oct 14, 2025 | 102.60 | 103.70 | 102.20 | 103.60 | 103.60 | 0.39% | 243,167 |
| Oct 13, 2025 | 103.00 | 103.50 | 102.30 | 103.20 | 103.20 | 0.88% | 173,081 |