Scout24 SE (FRA:G24)
Germany · Delayed Price · Currency is EUR 106.20
+1.80 (1.72%)
Last updated: Sep 30, 2025, 4:38 PM CET
Scout24 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 103.10 | 104.30 | 103.10 | 104.30 | 104.30 | 0.58% | 10 |
| Sep 26, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | 0.29% | 65 |
| Sep 25, 2025 | 104.20 | 104.20 | 103.40 | 103.40 | 103.40 | -0.58% | 65 |
| Sep 24, 2025 | 104.70 | 104.70 | 104.00 | 104.00 | 104.00 | -0.67% | 65 |
| Sep 23, 2025 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | -0.57% | 157 |
| Sep 22, 2025 | 104.10 | 105.50 | 104.10 | 105.30 | 105.30 | -0.57% | 157 |
| Sep 19, 2025 | 107.50 | 107.50 | 105.90 | 105.90 | 105.90 | -3.99% | 970 |
| Sep 18, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - | 10 |
| Sep 17, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | 0.27% | 10 |
| Sep 16, 2025 | 111.60 | 111.60 | 110.00 | 110.00 | 110.00 | -1.61% | 10 |
| Sep 15, 2025 | 110.90 | 111.80 | 110.90 | 111.80 | 111.80 | 1.64% | 27 |
| Sep 12, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.63% | 15 |
| Sep 11, 2025 | 110.20 | 110.70 | 110.20 | 110.70 | 110.70 | -0.54% | 15 |
| Sep 10, 2025 | 111.80 | 113.10 | 111.30 | 111.30 | 111.30 | 0.91% | 8 |
| Sep 9, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | -0.18% | 120 |
| Sep 8, 2025 | 111.90 | 111.90 | 110.50 | 110.50 | 110.50 | -0.72% | 120 |
| Sep 5, 2025 | 110.00 | 111.30 | 110.00 | 111.30 | 111.30 | -1.24% | 50 |
| Sep 4, 2025 | 109.30 | 112.70 | 108.90 | 112.70 | 112.70 | 4.45% | 601 |
| Sep 3, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | -2.62% | 6 |
| Sep 2, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 0.18% | 6 |
| Sep 1, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 0.73% | 6 |
| Aug 29, 2025 | 111.40 | 111.40 | 109.80 | 109.80 | 109.80 | -2.40% | 6 |
| Aug 28, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -1.83% | 109 |
| Aug 27, 2025 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | 0.26% | 109 |
| Aug 26, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | 0.35% | 109 |
| Aug 25, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | -0.35% | 109 |
| Aug 22, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | 0.79% | 109 |
| Aug 21, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 1.07% | 60 |
| Aug 20, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | -1.06% | 60 |
| Aug 19, 2025 | 114.10 | 114.10 | 113.40 | 113.40 | 113.40 | -0.87% | 60 |
| Aug 18, 2025 | 113.20 | 114.40 | 113.00 | 114.40 | 114.40 | -1.12% | 80 |
| Aug 15, 2025 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | 1.58% | 1 |
| Aug 14, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | -2.82% | 1 |
| Aug 13, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | -0.42% | 1 |
| Aug 12, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 0.17% | 1 |
| Aug 11, 2025 | 117.00 | 117.50 | 117.00 | 117.50 | 117.50 | -1.43% | 1 |
| Aug 8, 2025 | 116.60 | 119.20 | 116.60 | 119.20 | 119.20 | 2.67% | 340 |
| Aug 7, 2025 | 120.00 | 120.00 | 113.50 | 116.10 | 116.10 | -2.11% | 669 |
| Aug 6, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - | 49 |
| Aug 5, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 1.54% | 49 |
| Aug 4, 2025 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | 0.34% | 49 |
| Aug 1, 2025 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | -0.94% | 49 |
| Jul 31, 2025 | 117.20 | 117.60 | 117.20 | 117.50 | 117.50 | -1.51% | 49 |
| Jul 30, 2025 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | -0.50% | 17 |
| Jul 29, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 0.76% | 17 |
| Jul 28, 2025 | 119.60 | 119.60 | 119.00 | 119.00 | 119.00 | -1.73% | 17 |
| Jul 25, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | -0.90% | 2 |
| Jul 24, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 1.66% | 2 |
| Jul 23, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 1.01% | 2 |
| Jul 22, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.00% | 2 |