Scout24 SE (ETR:G24)
Germany · Delayed Price · Currency is EUR 69.55
-1.10 (-1.56%)
Mar 17, 2026, 5:35 PM CET
Scout24 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 70.50 | 70.55 | 69.10 | 69.55 | 69.55 | -1.56% | 302,454 |
| Mar 16, 2026 | 71.70 | 71.70 | 69.55 | 70.65 | 70.65 | -1.33% | 235,746 |
| Mar 13, 2026 | 71.60 | 72.50 | 71.10 | 71.60 | 71.60 | - | 186,572 |
| Mar 12, 2026 | 72.50 | 73.35 | 71.30 | 71.60 | 71.60 | -1.78% | 297,567 |
| Mar 11, 2026 | 72.60 | 73.45 | 72.10 | 72.90 | 72.90 | 0.14% | 228,517 |
| Mar 10, 2026 | 74.60 | 74.95 | 72.80 | 72.80 | 72.80 | -1.89% | 306,605 |
| Mar 9, 2026 | 74.80 | 75.05 | 73.30 | 74.20 | 74.20 | -0.34% | 385,209 |
| Mar 6, 2026 | 72.60 | 74.60 | 72.00 | 74.45 | 74.45 | 2.76% | 474,820 |
| Mar 5, 2026 | 70.70 | 72.65 | 69.70 | 72.45 | 72.45 | 1.97% | 413,488 |
| Mar 4, 2026 | 69.50 | 71.10 | 68.65 | 71.05 | 71.05 | 2.97% | 248,574 |
| Mar 3, 2026 | 70.00 | 70.35 | 68.20 | 69.00 | 69.00 | -1.92% | 316,682 |
| Mar 2, 2026 | 70.25 | 71.50 | 69.80 | 70.35 | 70.35 | -2.63% | 303,991 |
| Feb 27, 2026 | 69.15 | 72.35 | 69.15 | 72.25 | 72.25 | 4.71% | 765,163 |
| Feb 26, 2026 | 68.75 | 69.65 | 63.90 | 69.00 | 69.00 | -0.43% | 716,011 |
| Feb 25, 2026 | 70.05 | 70.35 | 69.05 | 69.30 | 69.30 | -0.57% | 336,731 |
| Feb 24, 2026 | 69.30 | 70.30 | 68.85 | 69.70 | 69.70 | 0.07% | 288,086 |
| Feb 23, 2026 | 70.85 | 71.60 | 69.40 | 69.65 | 69.65 | -1.49% | 215,724 |
| Feb 20, 2026 | 70.00 | 71.45 | 69.90 | 70.70 | 70.70 | 1.58% | 274,386 |
| Feb 19, 2026 | 68.60 | 70.15 | 68.60 | 69.60 | 69.60 | 1.31% | 214,702 |
| Feb 18, 2026 | 68.00 | 68.70 | 67.05 | 68.70 | 68.70 | 0.37% | 265,328 |
| Feb 17, 2026 | 67.85 | 68.85 | 67.85 | 68.45 | 68.45 | 1.11% | 206,258 |
| Feb 16, 2026 | 68.80 | 70.45 | 67.70 | 67.70 | 67.70 | -0.95% | 302,413 |
| Feb 13, 2026 | 67.80 | 68.85 | 67.65 | 68.35 | 68.35 | 1.18% | 371,295 |
| Feb 12, 2026 | 72.25 | 72.65 | 67.55 | 67.55 | 67.55 | -6.12% | 718,010 |
| Feb 11, 2026 | 74.35 | 74.90 | 71.75 | 71.95 | 71.95 | -4.07% | 371,595 |
| Feb 10, 2026 | 75.05 | 75.55 | 74.40 | 75.00 | 75.00 | 0.13% | 239,211 |
| Feb 9, 2026 | 76.40 | 76.50 | 74.25 | 74.90 | 74.90 | 1.15% | 365,490 |
| Feb 6, 2026 | 74.15 | 74.80 | 73.40 | 74.05 | 74.05 | -0.80% | 288,443 |
| Feb 5, 2026 | 75.60 | 76.15 | 74.25 | 74.65 | 74.65 | -0.93% | 387,191 |
| Feb 4, 2026 | 79.25 | 79.25 | 74.35 | 75.35 | 75.35 | -5.40% | 622,886 |
| Feb 3, 2026 | 83.10 | 83.70 | 79.65 | 79.65 | 79.65 | -5.18% | 353,153 |
| Feb 2, 2026 | 83.95 | 85.05 | 83.20 | 84.00 | 84.00 | -0.06% | 186,892 |
| 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 |