Scout24 SE (ETR:G24)
Germany · Delayed Price · Currency is EUR 72.35
-1.75 (-2.36%)
Jul 17, 2026, 5:35 PM CET
Scout24 SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 72.20 | 73.45 | 72.05 | 73.10 | 73.10 | 0.21% | 274,619 |
| Jul 9, 2026 | 72.95 | 73.40 | 71.80 | 72.95 | 72.95 | 0.62% | 254,743 |
| Jul 8, 2026 | 74.80 | 75.10 | 72.30 | 72.50 | 72.50 | -1.43% | 361,810 |
| Jul 7, 2026 | 73.90 | 75.30 | 73.30 | 73.55 | 73.55 | -0.27% | 284,171 |
| Jul 6, 2026 | 73.40 | 75.25 | 73.40 | 73.75 | 73.75 | 1.03% | 255,794 |
| Jul 3, 2026 | 74.00 | 74.10 | 72.95 | 73.00 | 73.00 | -2.01% | 202,950 |
| Jul 2, 2026 | 74.80 | 75.20 | 74.05 | 74.50 | 74.50 | -0.40% | 305,926 |
| Jul 1, 2026 | 72.65 | 75.00 | 71.45 | 74.80 | 74.80 | 3.39% | 273,711 |
| Jun 30, 2026 | 73.05 | 73.65 | 72.35 | 72.35 | 72.35 | -0.48% | 254,481 |
| Jun 29, 2026 | 72.90 | 73.75 | 72.25 | 72.70 | 72.70 | 0.35% | 177,842 |
| Jun 26, 2026 | 71.20 | 72.45 | 69.05 | 72.45 | 72.45 | 1.12% | 408,189 |
| Jun 25, 2026 | 73.35 | 74.00 | 71.65 | 71.65 | 71.65 | -3.11% | 277,577 |
| Jun 24, 2026 | 73.95 | 75.10 | 72.80 | 73.95 | 73.95 | 0.07% | 349,366 |
| Jun 23, 2026 | 72.80 | 74.80 | 72.20 | 73.90 | 73.90 | 1.30% | 301,025 |
| Jun 22, 2026 | 74.80 | 74.90 | 72.50 | 72.95 | 72.95 | -2.99% | 326,884 |
| Jun 19, 2026 | 76.80 | 76.95 | 75.00 | 75.20 | 75.20 | -1.70% | 663,893 |
| Jun 18, 2026 | 75.40 | 76.80 | 74.20 | 76.50 | 76.50 | 0.53% | 484,529 |
| Jun 17, 2026 | 77.25 | 78.55 | 77.00 | 77.60 | 76.10 | 0.71% | 368,982 |
| Jun 16, 2026 | 77.00 | 78.75 | 76.50 | 77.05 | 75.56 | 0.26% | 337,415 |
| Jun 15, 2026 | 75.95 | 76.85 | 75.15 | 76.85 | 75.36 | 3.22% | 306,474 |
| Jun 12, 2026 | 74.65 | 74.70 | 72.50 | 74.45 | 73.01 | 0.20% | 363,538 |
| Jun 11, 2026 | 73.50 | 75.75 | 72.60 | 74.30 | 72.86 | -0.20% | 309,851 |
| Jun 10, 2026 | 75.20 | 75.40 | 72.95 | 74.45 | 73.01 | -0.87% | 197,478 |
| Jun 9, 2026 | 74.30 | 75.60 | 73.45 | 75.10 | 73.65 | - | 432,576 |
| Jun 8, 2026 | 75.10 | 76.10 | 74.50 | 75.10 | 73.65 | -1.05% | 228,479 |
| Jun 5, 2026 | 75.35 | 78.10 | 75.25 | 75.90 | 74.43 | 1.88% | 315,392 |
| Jun 4, 2026 | 73.10 | 76.15 | 73.10 | 74.50 | 73.06 | 3.76% | 338,670 |
| Jun 3, 2026 | 75.25 | 75.65 | 71.80 | 71.80 | 70.41 | -5.34% | 331,113 |
| Jun 2, 2026 | 75.60 | 79.40 | 75.00 | 75.85 | 74.38 | 1.88% | 491,697 |
| Jun 1, 2026 | 71.95 | 74.85 | 71.45 | 74.45 | 73.01 | 3.04% | 412,725 |
| May 29, 2026 | 70.20 | 72.70 | 70.00 | 72.25 | 70.85 | 3.66% | 692,047 |
| May 28, 2026 | 70.40 | 70.55 | 68.95 | 69.70 | 68.35 | -1.76% | 348,066 |
| May 27, 2026 | 72.05 | 72.05 | 70.05 | 70.95 | 69.58 | -0.14% | 288,919 |
| May 26, 2026 | 72.75 | 72.75 | 69.80 | 71.05 | 69.68 | -1.73% | 227,327 |
| May 25, 2026 | 72.55 | 72.60 | 71.40 | 72.30 | 70.90 | 0.07% | 128,214 |
| May 22, 2026 | 71.00 | 73.25 | 67.30 | 72.25 | 70.85 | 2.92% | 561,900 |
| May 21, 2026 | 72.30 | 72.55 | 70.20 | 70.20 | 68.84 | -2.30% | 376,232 |
| May 20, 2026 | 72.05 | 72.90 | 71.00 | 71.85 | 70.46 | -1.84% | 362,983 |
| May 19, 2026 | 73.75 | 76.35 | 73.00 | 73.20 | 71.79 | 0.69% | 344,570 |
| May 18, 2026 | 71.65 | 72.85 | 69.95 | 72.70 | 71.29 | 0.21% | 307,289 |
| May 15, 2026 | 75.05 | 75.30 | 71.70 | 72.55 | 71.15 | -3.27% | 514,613 |
| May 14, 2026 | 78.55 | 78.55 | 74.25 | 75.00 | 73.55 | -2.72% | 592,486 |
| May 13, 2026 | 72.80 | 80.00 | 71.80 | 77.10 | 75.61 | 5.76% | 1,116,166 |
| May 12, 2026 | 69.50 | 74.75 | 68.65 | 72.90 | 71.49 | 3.11% | 1,022,195 |
| May 11, 2026 | 70.25 | 71.20 | 69.90 | 70.70 | 69.33 | 0.43% | 487,284 |