Scout24 SE (ETR:G24)
Germany · Delayed Price · Currency is EUR 114.10
-0.60 (-0.52%)
Aug 22, 2025, 5:35 PM CET
Scout24 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 119.00 | 121.00 | 118.80 | 121.00 | 121.00 | 1.85% | 130,096 |
| Jul 17, 2025 | 119.20 | 119.70 | 118.70 | 118.80 | 118.80 | -0.08% | 129,298 |
| Jul 16, 2025 | 119.20 | 121.30 | 118.90 | 118.90 | 118.90 | -0.17% | 144,556 |
| Jul 15, 2025 | 122.00 | 122.20 | 119.10 | 119.10 | 119.10 | -2.22% | 145,164 |
| Jul 14, 2025 | 121.10 | 122.30 | 120.40 | 121.80 | 121.80 | 0.25% | 97,963 |
| Jul 11, 2025 | 119.60 | 121.50 | 119.60 | 121.50 | 121.50 | 1.42% | 94,414 |
| Jul 10, 2025 | 120.10 | 120.90 | 119.30 | 119.80 | 119.80 | - | 118,771 |
| Jul 9, 2025 | 117.60 | 119.80 | 117.00 | 119.80 | 119.80 | 1.70% | 169,402 |
| Jul 8, 2025 | 117.90 | 119.00 | 117.70 | 117.80 | 117.80 | 0.08% | 143,679 |
| Jul 7, 2025 | 115.20 | 117.70 | 115.10 | 117.70 | 117.70 | 2.35% | 95,343 |
| Jul 4, 2025 | 116.20 | 116.40 | 114.90 | 115.00 | 115.00 | -1.46% | 69,372 |
| Jul 3, 2025 | 113.60 | 116.70 | 113.60 | 116.70 | 116.70 | 2.91% | 177,649 |
| Jul 2, 2025 | 116.90 | 116.90 | 113.20 | 113.40 | 113.40 | -2.91% | 146,955 |
| Jul 1, 2025 | 117.50 | 117.50 | 116.10 | 116.80 | 116.80 | -0.26% | 174,371 |
| Jun 30, 2025 | 116.70 | 117.80 | 116.40 | 117.10 | 117.10 | 1.21% | 145,280 |
| Jun 27, 2025 | 116.60 | 116.60 | 114.90 | 115.70 | 115.70 | -0.52% | 130,748 |
| Jun 26, 2025 | 117.70 | 118.60 | 116.30 | 116.30 | 116.30 | -0.94% | 167,256 |
| Jun 25, 2025 | 117.80 | 118.10 | 116.70 | 117.40 | 117.40 | -0.09% | 162,702 |
| Jun 24, 2025 | 117.10 | 119.20 | 115.90 | 117.50 | 117.50 | 1.47% | 160,750 |
| Jun 23, 2025 | 115.10 | 116.70 | 114.90 | 115.80 | 115.80 | - | 137,895 |
| Jun 20, 2025 | 115.50 | 117.30 | 115.50 | 115.80 | 115.80 | 0.17% | 434,827 |
| Jun 19, 2025 | 116.30 | 116.90 | 115.60 | 115.60 | 115.60 | -1.11% | 89,206 |
| Jun 18, 2025 | 116.50 | 117.50 | 116.30 | 116.90 | 116.90 | 0.17% | 279,948 |
| Jun 17, 2025 | 116.20 | 116.70 | 115.20 | 116.70 | 116.70 | -0.34% | 89,914 |
| Jun 16, 2025 | 117.40 | 117.60 | 116.00 | 117.10 | 117.10 | -0.17% | 96,070 |