Scout24 SE (ETR:G24)
Germany · Delayed Price · Currency is EUR 84.05
+1.30 (1.57%)
At close: Jan 30, 2026
Scout24 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 82.90 | 84.75 | 82.90 | 84.05 | 84.05 | 1.57% | 221,176 |
| Jan 29, 2026 | 86.35 | 86.35 | 82.75 | 82.75 | 82.75 | -3.33% | 220,352 |
| Jan 28, 2026 | 85.00 | 86.15 | 84.70 | 85.60 | 85.60 | 0.06% | 139,398 |
| Jan 27, 2026 | 85.65 | 86.30 | 85.00 | 85.55 | 85.55 | -0.12% | 226,210 |
| Jan 26, 2026 | 85.05 | 86.15 | 84.90 | 85.65 | 85.65 | 0.23% | 123,959 |
| Jan 23, 2026 | 85.90 | 86.10 | 84.45 | 85.45 | 85.45 | 0.47% | 160,968 |
| Jan 22, 2026 | 84.50 | 85.85 | 83.90 | 85.05 | 85.05 | 2.22% | 196,975 |
| Jan 21, 2026 | 82.90 | 84.00 | 82.25 | 83.20 | 83.20 | -0.06% | 171,122 |
| Jan 20, 2026 | 83.00 | 83.95 | 82.60 | 83.25 | 83.25 | -0.48% | 195,342 |
| Jan 19, 2026 | 85.00 | 85.35 | 83.65 | 83.65 | 83.65 | -2.62% | 127,795 |
| Jan 16, 2026 | 85.40 | 86.40 | 85.00 | 85.90 | 85.90 | -0.12% | 165,955 |
| Jan 15, 2026 | 86.55 | 86.65 | 84.70 | 86.00 | 86.00 | -0.29% | 230,792 |
| Jan 14, 2026 | 86.75 | 87.60 | 85.45 | 86.25 | 86.25 | -0.58% | 209,283 |
| Jan 13, 2026 | 86.60 | 86.85 | 86.05 | 86.75 | 86.75 | 0.29% | 167,967 |
| Jan 12, 2026 | 85.75 | 86.65 | 85.55 | 86.50 | 86.50 | 0.58% | 186,954 |
| Jan 9, 2026 | 85.50 | 86.00 | 84.85 | 86.00 | 86.00 | 2.26% | 220,246 |
| Jan 8, 2026 | 83.20 | 84.25 | 82.70 | 84.10 | 84.10 | 1.14% | 322,459 |
| Jan 7, 2026 | 86.25 | 86.30 | 80.60 | 83.15 | 83.15 | -3.59% | 560,658 |
| Jan 6, 2026 | 89.40 | 89.40 | 85.70 | 86.25 | 86.25 | 0.17% | 205,364 |
| Jan 5, 2026 | 84.50 | 86.60 | 84.40 | 86.10 | 86.10 | 2.01% | 166,344 |
| Jan 2, 2026 | 85.85 | 86.30 | 84.10 | 84.40 | 84.40 | -1.63% | 147,946 |
| Dec 30, 2025 | 85.70 | 86.00 | 85.35 | 85.80 | 85.80 | 0.53% | 89,424 |
| Dec 29, 2025 | 85.80 | 86.10 | 85.20 | 85.35 | 85.35 | -0.64% | 108,212 |
| Dec 23, 2025 | 86.05 | 86.25 | 85.60 | 85.90 | 85.90 | -0.12% | 68,224 |
| Dec 22, 2025 | 86.25 | 86.35 | 85.55 | 86.00 | 86.00 | -0.29% | 72,163 |
| 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 |