Scout24 SE (ETR:G24)
Germany · Delayed Price · Currency is EUR 73.75
-1.05 (-1.40%)
Sep 18, 2026, 5:35 PM CET
Scout24 SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 77.20 | 77.40 | 75.90 | 76.15 | 76.15 | -1.49% | 228,249 |
| Aug 19, 2026 | 75.40 | 77.80 | 74.35 | 77.30 | 77.30 | 1.44% | 250,008 |
| Aug 18, 2026 | 75.70 | 77.55 | 75.70 | 76.20 | 76.20 | 0.59% | 272,098 |
| Aug 17, 2026 | 77.50 | 78.20 | 75.75 | 75.75 | 75.75 | -2.88% | 305,351 |
| Aug 14, 2026 | 77.40 | 79.90 | 77.40 | 78.00 | 78.00 | 2.50% | 395,611 |
| Aug 13, 2026 | 76.90 | 77.55 | 76.00 | 76.10 | 76.10 | -0.65% | 354,167 |
| Aug 12, 2026 | 76.60 | 78.30 | 75.55 | 76.60 | 76.60 | -0.20% | 311,320 |
| Aug 11, 2026 | 76.10 | 77.00 | 74.45 | 76.75 | 76.75 | 1.52% | 389,015 |
| Aug 10, 2026 | 74.30 | 76.00 | 73.40 | 75.60 | 75.60 | 1.61% | 269,280 |
| Aug 7, 2026 | 73.45 | 76.00 | 73.30 | 74.40 | 74.40 | 3.62% | 400,400 |
| Aug 6, 2026 | 71.40 | 74.05 | 69.50 | 71.80 | 71.80 | -6.02% | 863,296 |
| Aug 5, 2026 | 75.50 | 77.00 | 75.05 | 76.40 | 76.40 | 0.26% | 275,300 |
| Aug 4, 2026 | 74.95 | 76.30 | 74.35 | 76.20 | 76.20 | 1.46% | 413,526 |
| Aug 3, 2026 | 75.20 | 76.80 | 73.60 | 75.10 | 75.10 | 1.01% | 304,079 |
| Jul 31, 2026 | 76.50 | 76.90 | 74.15 | 74.35 | 74.35 | -3.63% | 483,856 |
| Jul 30, 2026 | 79.10 | 79.30 | 76.80 | 77.15 | 77.15 | -2.34% | 751,626 |
| Jul 29, 2026 | 74.90 | 79.00 | 74.50 | 79.00 | 79.00 | 5.05% | 408,043 |
| Jul 28, 2026 | 72.20 | 75.20 | 72.20 | 75.20 | 75.20 | 4.88% | 374,217 |
| Jul 27, 2026 | 69.40 | 72.35 | 69.20 | 71.70 | 71.70 | 4.82% | 246,678 |
| Jul 24, 2026 | 67.25 | 68.85 | 67.10 | 68.40 | 68.40 | 1.86% | 239,498 |
| Jul 23, 2026 | 68.65 | 68.65 | 66.35 | 67.15 | 67.15 | -2.68% | 398,085 |
| Jul 22, 2026 | 70.20 | 70.60 | 68.85 | 69.00 | 69.00 | -2.40% | 255,180 |
| Jul 21, 2026 | 71.35 | 71.90 | 70.05 | 70.70 | 70.70 | -2.42% | 348,206 |
| Jul 20, 2026 | 72.35 | 73.65 | 71.15 | 72.45 | 72.45 | 0.14% | 285,863 |
| Jul 17, 2026 | 73.75 | 74.05 | 71.90 | 72.35 | 72.35 | -2.36% | 248,528 |
| Jul 16, 2026 | 73.80 | 74.60 | 73.40 | 74.10 | 74.10 | -0.80% | 156,256 |
| Jul 15, 2026 | 72.00 | 74.70 | 71.35 | 74.70 | 74.70 | 2.68% | 237,211 |
| Jul 14, 2026 | 73.50 | 73.60 | 71.05 | 72.75 | 72.75 | -1.76% | 303,548 |
| Jul 13, 2026 | 74.00 | 74.90 | 73.00 | 74.05 | 74.05 | 1.30% | 286,562 |