Scout24 SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	75.35	78.10	75.25	75.90	75.90	1.88%	315,392
Jun 4, 2026	73.10	76.15	73.10	74.50	74.50	3.76%	338,670
Jun 3, 2026	75.25	75.65	71.80	71.80	71.80	-5.34%	331,113
Jun 2, 2026	75.60	79.40	75.00	75.85	75.85	1.88%	491,697
Jun 1, 2026	71.95	74.85	71.45	74.45	74.45	3.04%	412,725
May 29, 2026	70.20	72.70	70.00	72.25	72.25	3.66%	692,047
May 28, 2026	70.40	70.55	68.95	69.70	69.70	-1.76%	348,066
May 27, 2026	72.05	72.05	70.05	70.95	70.95	-0.14%	288,919
May 26, 2026	72.75	72.75	69.80	71.05	71.05	-1.73%	227,327
May 25, 2026	72.55	72.60	71.40	72.30	72.30	0.07%	128,214
May 22, 2026	71.00	73.25	67.30	72.25	72.25	2.92%	561,900
May 21, 2026	72.30	72.55	70.20	70.20	70.20	-2.30%	376,232
May 20, 2026	72.05	72.90	71.00	71.85	71.85	-1.84%	362,983
May 19, 2026	73.75	76.35	73.00	73.20	73.20	0.69%	344,570
May 18, 2026	71.65	72.85	69.95	72.70	72.70	0.21%	307,289
May 15, 2026	75.05	75.30	71.70	72.55	72.55	-3.27%	514,613
May 14, 2026	78.55	78.55	74.25	75.00	75.00	-2.72%	592,486
May 13, 2026	72.80	80.00	71.80	77.10	77.10	5.76%	1,116,166
May 12, 2026	69.50	74.75	68.65	72.90	72.90	3.11%	1,022,195
May 11, 2026	70.25	71.20	69.90	70.70	70.70	0.43%	487,284
May 8, 2026	71.05	71.05	70.30	70.40	70.40	-0.85%	285,271
May 7, 2026	69.35	71.00	68.50	71.00	71.00	2.16%	332,296
May 6, 2026	70.85	72.40	69.45	69.50	69.50	-1.00%	305,056
May 5, 2026	69.50	72.35	69.30	70.20	70.20	1.01%	290,666
May 4, 2026	71.60	71.70	68.80	69.50	69.50	-2.11%	237,315
Apr 30, 2026	71.25	72.80	70.10	71.00	71.00	-1.39%	309,743
Apr 29, 2026	71.10	72.00	68.80	72.00	72.00	6.67%	400,474
Apr 28, 2026	67.95	68.65	67.50	67.50	67.50	-0.88%	254,389
Apr 27, 2026	67.55	68.65	67.15	68.10	68.10	0.81%	299,035
Apr 24, 2026	69.40	69.85	67.30	67.55	67.55	-2.67%	316,900
Apr 23, 2026	70.65	71.25	69.20	69.40	69.40	-3.14%	247,713
Apr 22, 2026	71.75	72.40	71.15	71.65	71.65	-1.04%	279,169
Apr 21, 2026	71.35	73.00	71.05	72.40	72.40	1.83%	418,806
Apr 20, 2026	70.85	71.65	70.30	71.10	71.10	-1.04%	319,402
Apr 17, 2026	70.00	72.50	69.50	71.85	71.85	3.08%	489,737
Apr 16, 2026	67.25	69.95	66.95	69.70	69.70	3.87%	415,051
Apr 15, 2026	66.55	67.20	66.00	67.10	67.10	1.67%	187,994
Apr 14, 2026	65.55	66.95	65.50	66.00	66.00	1.15%	214,854
Apr 13, 2026	64.75	65.25	64.20	65.25	65.25	-0.15%	192,915
Apr 10, 2026	65.00	67.00	64.60	65.35	65.35	-0.31%	203,293
Apr 9, 2026	66.80	66.80	65.15	65.55	65.55	-2.24%	224,284
Apr 8, 2026	68.70	68.95	67.05	67.05	67.05	1.98%	258,644
Apr 7, 2026	66.80	67.20	65.35	65.75	65.75	-0.90%	238,525
Apr 2, 2026	63.85	66.35	63.85	66.35	66.35	2.08%	334,438
Apr 1, 2026	66.65	67.35	63.60	65.00	65.00	-1.52%	370,260
Mar 31, 2026	66.20	66.75	65.75	66.00	66.00	0.92%	307,805
Mar 30, 2026	63.10	65.40	62.70	65.40	65.40	3.24%	328,158
Mar 27, 2026	63.30	64.00	62.85	63.35	63.35	0.08%	248,744
Mar 26, 2026	64.00	64.80	62.75	63.30	63.30	-1.94%	321,969
Mar 25, 2026	63.50	65.35	63.25	64.55	64.55	2.06%	347,922