Scout24 SE (ETR:G24)
Germany · Delayed Price · Currency is EUR 99.35
-1.25 (-1.24%)
Nov 4, 2025, 5:08 PM CET
Scout24 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 99.55 | 99.95 | 97.95 | 99.45 | 99.45 | -1.14% | 81,937 |
| 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 |
| Oct 10, 2025 | 103.90 | 104.20 | 102.30 | 102.30 | 102.30 | -1.92% | 187,983 |
| Oct 9, 2025 | 104.00 | 104.70 | 103.40 | 104.30 | 104.30 | -0.10% | 176,059 |
| Oct 8, 2025 | 104.70 | 105.50 | 104.30 | 104.40 | 104.40 | 0.10% | 116,204 |
| Oct 7, 2025 | 104.90 | 106.20 | 104.10 | 104.30 | 104.30 | 0.19% | 235,848 |
| Oct 6, 2025 | 104.70 | 105.50 | 103.10 | 104.10 | 104.10 | -0.10% | 164,805 |
| Oct 3, 2025 | 104.10 | 105.20 | 103.50 | 104.20 | 104.20 | 0.19% | 174,036 |
| Oct 2, 2025 | 105.40 | 105.60 | 102.90 | 104.00 | 104.00 | -1.42% | 238,790 |
| Oct 1, 2025 | 105.60 | 106.10 | 105.00 | 105.50 | 105.50 | -1.03% | 185,240 |
| Sep 30, 2025 | 104.10 | 107.80 | 103.90 | 106.60 | 106.60 | 2.11% | 270,313 |
| Sep 29, 2025 | 104.00 | 104.90 | 104.00 | 104.40 | 104.40 | 0.97% | 128,237 |
| Sep 26, 2025 | 104.10 | 104.20 | 103.00 | 103.40 | 103.40 | -0.29% | 171,826 |
| 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 |