Scout24 SE (ETR:G24)
Germany · Delayed Price · Currency is EUR 82.80
+0.85 (1.04%)
Oct 29, 2026, 5:35 PM CET
Scout24 SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 82.30 | 83.20 | 81.65 | 82.80 | 82.80 | 1.04% | 138,839 |
| Oct 28, 2026 | 83.00 | 83.85 | 81.95 | 81.95 | 81.95 | -1.50% | 248,762 |
| Oct 27, 2026 | 84.30 | 85.05 | 83.05 | 83.20 | 83.20 | -0.89% | 485,477 |
| Oct 26, 2026 | 84.85 | 86.55 | 83.55 | 83.95 | 83.95 | -1.18% | 284,988 |
| Oct 23, 2026 | 85.50 | 86.75 | 84.70 | 84.95 | 84.95 | -0.88% | 461,989 |
| Oct 22, 2026 | 83.00 | 85.70 | 82.35 | 85.70 | 85.70 | 3.19% | 403,664 |
| Oct 21, 2026 | 80.75 | 83.05 | 80.25 | 83.05 | 83.05 | 2.15% | 290,049 |
| Oct 20, 2026 | 79.95 | 81.50 | 79.75 | 81.30 | 81.30 | 1.75% | 257,198 |
| Oct 19, 2026 | 80.80 | 81.30 | 78.90 | 79.90 | 79.90 | -0.50% | 273,715 |
| Oct 16, 2026 | 79.75 | 82.35 | 79.25 | 80.30 | 80.30 | 1.26% | 588,384 |
| Oct 15, 2026 | 74.00 | 79.30 | 73.95 | 79.30 | 79.30 | 7.45% | 564,392 |
| Oct 14, 2026 | 75.00 | 75.20 | 73.80 | 73.80 | 73.80 | -1.47% | 408,209 |
| Oct 13, 2026 | 73.45 | 75.00 | 72.80 | 74.90 | 74.90 | 2.11% | 326,149 |
| Oct 12, 2026 | 72.75 | 73.65 | 72.75 | 73.35 | 73.35 | 1.24% | 201,348 |
| Oct 9, 2026 | 71.90 | 72.45 | 70.85 | 72.45 | 72.45 | 1.68% | 278,155 |
| Oct 8, 2026 | 69.30 | 72.20 | 69.00 | 71.25 | 71.25 | 3.04% | 462,205 |
| Oct 7, 2026 | 67.40 | 69.15 | 67.40 | 69.15 | 69.15 | 2.37% | 347,683 |
| Oct 6, 2026 | 68.10 | 68.55 | 67.00 | 67.55 | 67.55 | -0.37% | 467,146 |
| Oct 5, 2026 | 68.50 | 69.05 | 67.65 | 67.80 | 67.80 | -1.09% | 316,563 |
| Oct 2, 2026 | 67.90 | 69.55 | 67.65 | 68.55 | 68.55 | 1.41% | 306,321 |
| Oct 1, 2026 | 67.20 | 69.10 | 66.30 | 67.60 | 67.60 | 0.90% | 375,926 |
| Sep 30, 2026 | 67.05 | 67.35 | 66.75 | 67.00 | 67.00 | -0.15% | 328,866 |
| Sep 29, 2026 | 66.15 | 67.80 | 66.15 | 67.10 | 67.10 | 0.68% | 384,320 |
| Sep 28, 2026 | 68.05 | 68.80 | 66.15 | 66.65 | 66.65 | -1.04% | 509,872 |
| Sep 25, 2026 | 68.50 | 69.20 | 66.75 | 67.35 | 67.35 | -1.68% | 507,225 |
| Sep 24, 2026 | 70.20 | 70.65 | 68.50 | 68.50 | 68.50 | -3.25% | 709,095 |
| Sep 23, 2026 | 75.20 | 75.40 | 70.30 | 70.80 | 70.80 | -5.22% | 900,929 |
| Sep 22, 2026 | 74.95 | 76.90 | 74.55 | 74.70 | 74.70 | -0.27% | 428,899 |
| Sep 21, 2026 | 74.25 | 75.40 | 73.80 | 74.90 | 74.90 | 1.56% | 330,316 |
| Sep 18, 2026 | 74.20 | 74.55 | 72.80 | 73.75 | 73.75 | -1.40% | 963,622 |
| Sep 17, 2026 | 75.95 | 75.95 | 73.95 | 74.80 | 74.80 | 0.13% | 249,219 |
| Sep 16, 2026 | 74.50 | 75.10 | 73.85 | 74.70 | 74.70 | 0.07% | 223,747 |
| Sep 15, 2026 | 74.40 | 75.20 | 73.45 | 74.65 | 74.65 | 0.27% | 328,882 |
| Sep 14, 2026 | 73.80 | 75.75 | 73.60 | 74.45 | 74.45 | 1.92% | 293,535 |
| Sep 11, 2026 | 72.40 | 73.80 | 72.30 | 73.05 | 73.05 | 0.69% | 349,905 |
| Sep 10, 2026 | 72.85 | 73.20 | 71.70 | 72.55 | 72.55 | -0.89% | 465,480 |
| Sep 9, 2026 | 75.85 | 75.85 | 72.20 | 73.20 | 73.20 | -1.81% | 516,180 |
| Sep 8, 2026 | 75.90 | 76.85 | 74.15 | 74.55 | 74.55 | -1.13% | 265,637 |
| Sep 7, 2026 | 75.80 | 76.00 | 74.30 | 75.40 | 75.40 | -0.92% | 239,769 |
| Sep 4, 2026 | 78.90 | 78.90 | 76.10 | 76.10 | 76.10 | -2.12% | 383,951 |
| Sep 3, 2026 | 76.00 | 78.65 | 75.45 | 77.75 | 77.75 | 2.10% | 384,928 |
| Sep 2, 2026 | 77.45 | 77.45 | 75.90 | 76.15 | 76.15 | -2.56% | 495,749 |
| Sep 1, 2026 | 79.80 | 79.85 | 77.70 | 78.15 | 78.15 | -2.07% | 428,322 |
| Aug 31, 2026 | 80.05 | 81.70 | 79.40 | 79.80 | 79.80 | -0.81% | 5,191,553 |
| Aug 28, 2026 | 80.80 | 81.45 | 80.25 | 80.45 | 80.45 | -0.98% | 401,343 |
| Aug 27, 2026 | 80.00 | 81.70 | 79.20 | 81.25 | 81.25 | 1.37% | 340,940 |
| Aug 26, 2026 | 80.50 | 81.00 | 79.05 | 80.15 | 80.15 | -0.93% | 294,834 |
| Aug 25, 2026 | 77.45 | 81.70 | 77.45 | 80.90 | 80.90 | 4.45% | 365,164 |
| Aug 24, 2026 | 77.10 | 77.45 | 75.70 | 77.45 | 77.45 | - | 226,316 |
| Aug 21, 2026 | 75.85 | 77.45 | 75.15 | 77.45 | 77.45 | 1.71% | 262,943 |