Scout24 SE (ETR:G24)
Germany · Delayed Price · Currency is EUR 74.40
+2.60 (3.62%)
Aug 7, 2026, 5:36 PM CET
Scout24 SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |