Scout24 SE (FRA:G24)
Germany · Delayed Price · Currency is EUR 102.30
-0.20 (-0.20%)
Last updated: Oct 23, 2025, 5:35 PM CET
Scout24 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 0.69% | 9 |
| Oct 21, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 0.85% | 9 |
| Oct 20, 2025 | 101.50 | 101.50 | 99.95 | 99.95 | 99.95 | -1.53% | 9 |
| Oct 17, 2025 | 101.90 | 101.90 | 101.50 | 101.50 | 101.50 | -0.49% | 40 |
| Oct 16, 2025 | 102.00 | 102.00 | 101.10 | 102.00 | 102.00 | -0.68% | 57 |
| Oct 15, 2025 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 0.10% | 60 |
| Oct 14, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -0.29% | 60 |
| Oct 13, 2025 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 0.10% | 60 |
| Oct 10, 2025 | 104.10 | 104.10 | 102.00 | 102.80 | 102.80 | -0.96% | 60 |
| Oct 9, 2025 | 104.00 | 104.00 | 103.80 | 103.80 | 103.80 | -1.24% | 45 |
| Oct 8, 2025 | 104.20 | 105.10 | 104.20 | 105.10 | 105.10 | -0.47% | 45 |
| Oct 7, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 1.93% | 76 |
| Oct 6, 2025 | 104.80 | 104.80 | 103.60 | 103.60 | 103.60 | - | 76 |
| Oct 3, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | -1.61% | 100 |
| Oct 2, 2025 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | -1.68% | 100 |
| Oct 1, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 0.75% | 100 |
| Sep 30, 2025 | 103.70 | 106.30 | 103.70 | 106.30 | 106.30 | 1.92% | 11 |
| 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% | 498 |
| Sep 25, 2025 | 104.20 | 104.20 | 103.40 | 103.40 | 103.40 | -0.58% | 410 |
| Sep 24, 2025 | 104.70 | 104.70 | 104.00 | 104.00 | 104.00 | -0.67% | 790 |
| 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 |