Scout24 SE (LON:0RB8)
London · Delayed Price · Currency is GBP · Price in EUR 110.45
+0.31 (0.29%)
At close: Sep 12, 2025
Scout24 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 110.65 | 110.90 | 110.00 | 110.45 | 110.45 | 0.29% | 13,489 |
| Sep 11, 2025 | 110.45 | 110.90 | 109.50 | 110.14 | 110.14 | -1.99% | 11,139 |
| Sep 10, 2025 | 112.40 | 114.00 | 110.60 | 112.38 | 112.38 | 0.55% | 300,944 |
| Sep 9, 2025 | 111.15 | 112.60 | 111.00 | 111.76 | 111.76 | 1.08% | 83,868 |
| Sep 8, 2025 | 110.65 | 111.30 | 110.10 | 110.57 | 110.57 | 0.08% | 5,716 |
| Sep 5, 2025 | 110.45 | 111.20 | 109.70 | 110.48 | 110.48 | 0.87% | 10,287 |
| Sep 4, 2025 | 107.85 | 110.20 | 108.00 | 109.52 | 109.52 | 1.72% | 28,539 |
| Sep 3, 2025 | 108.20 | 108.30 | 106.90 | 107.67 | 107.67 | -1.46% | 14,540 |
| Sep 2, 2025 | 110.95 | 111.10 | 107.90 | 109.26 | 109.26 | -1.48% | 50,803 |
| Sep 1, 2025 | 110.85 | 111.40 | 110.40 | 110.90 | 110.90 | 0.54% | 7,233 |
| Aug 29, 2025 | 111.15 | 111.70 | 109.70 | 110.31 | 110.31 | -0.56% | 37,247 |
| Aug 28, 2025 | 113.20 | 113.40 | 109.90 | 110.93 | 110.93 | -1.69% | 14,348 |
| Aug 27, 2025 | 114.95 | 115.30 | 112.40 | 112.84 | 112.84 | -2.27% | 20,338 |
| Aug 26, 2025 | 114.45 | 116.00 | 114.00 | 115.45 | 115.45 | 0.63% | 18,058 |
| Aug 25, 2025 | 113.80 | 115.00 | 113.80 | 114.73 | 114.73 | 0.16% | 18,783 |
| Aug 22, 2025 | 114.55 | 114.80 | 114.00 | 114.55 | 114.55 | 0.66% | 115,811 |
| Aug 21, 2025 | 113.90 | 115.10 | 113.40 | 113.80 | 113.80 | -0.13% | 4,397 |
| Aug 20, 2025 | 112.80 | 114.20 | 112.40 | 113.95 | 113.95 | 0.48% | 94,831 |
| Aug 19, 2025 | 114.95 | 115.10 | 112.70 | 113.40 | 113.40 | -1.00% | 16,509 |
| Aug 18, 2025 | 113.80 | 114.80 | 113.70 | 114.55 | 114.55 | 1.34% | 6,831 |
| Aug 15, 2025 | 116.20 | 116.30 | 112.70 | 113.03 | 113.03 | -2.65% | 5,120 |
| Aug 14, 2025 | 114.05 | 116.20 | 113.90 | 116.11 | 116.11 | 0.58% | 6,203 |
| Aug 13, 2025 | 116.20 | 117.20 | 113.17 | 115.44 | 115.44 | -0.43% | 14,106 |
| Aug 12, 2025 | 118.15 | 118.30 | 115.50 | 115.93 | 115.93 | -1.64% | 16,294 |
| Aug 11, 2025 | 117.90 | 118.50 | 117.40 | 117.87 | 117.87 | -0.36% | 18,681 |
| Aug 8, 2025 | 116.10 | 119.50 | 115.90 | 118.30 | 118.30 | 3.87% | 8,292 |
| Aug 7, 2025 | 113.10 | 116.30 | 112.30 | 113.89 | 113.89 | -4.00% | 99,128 |
| Aug 6, 2025 | 117.80 | 119.90 | 117.60 | 118.64 | 118.64 | -0.93% | 18,495 |
| Aug 5, 2025 | 118.95 | 120.40 | 117.75 | 119.75 | 119.75 | 2.00% | 98,374 |
| Aug 4, 2025 | 116.70 | 118.30 | 116.00 | 117.40 | 117.40 | 1.51% | 27,433 |
| Aug 1, 2025 | 116.20 | 116.60 | 114.20 | 115.66 | 115.66 | -1.51% | 75,648 |
| Jul 31, 2025 | 117.10 | 118.00 | 116.80 | 117.43 | 117.43 | -0.16% | 14,025 |
| Jul 30, 2025 | 119.15 | 119.60 | 116.50 | 117.61 | 117.61 | -1.59% | 10,860 |
| Jul 29, 2025 | 119.25 | 120.70 | 119.20 | 119.51 | 119.51 | 0.43% | 7,321 |
| Jul 28, 2025 | 120.40 | 121.00 | 118.50 | 119.00 | 119.00 | -1.86% | 21,157 |
| Jul 25, 2025 | 121.80 | 122.00 | 120.40 | 121.25 | 121.25 | -0.04% | 25,433 |
| Jul 24, 2025 | 121.50 | 122.80 | 121.10 | 121.30 | 121.30 | 0.11% | 11,180 |
| Jul 23, 2025 | 120.90 | 122.25 | 120.40 | 121.16 | 121.16 | 0.97% | 35,928 |
| Jul 22, 2025 | 119.85 | 120.20 | 118.90 | 120.00 | 120.00 | -0.14% | 19,024 |
| Jul 21, 2025 | 121.10 | 121.20 | 119.60 | 120.17 | 120.17 | -0.02% | 6,217 |
| Jul 18, 2025 | 118.95 | 121.00 | 118.90 | 120.19 | 120.19 | 0.85% | 26,213 |
| Jul 17, 2025 | 119.25 | 119.70 | 118.60 | 119.17 | 119.17 | -0.10% | 40,948 |
| Jul 16, 2025 | 119.45 | 121.15 | 118.90 | 119.29 | 119.29 | -1.03% | 22,443 |
| Jul 15, 2025 | 122.05 | 122.10 | 119.10 | 120.52 | 120.52 | -1.37% | 10,390 |
| Jul 14, 2025 | 121.10 | 122.40 | 120.50 | 122.20 | 122.20 | 1.30% | 10,794 |
| Jul 11, 2025 | 119.65 | 121.50 | 119.50 | 120.63 | 120.63 | 0.27% | 13,303 |
| Jul 10, 2025 | 120.20 | 121.00 | 119.30 | 120.30 | 120.30 | 1.54% | 15,589 |
| Jul 9, 2025 | 117.90 | 119.86 | 117.00 | 118.48 | 118.48 | -0.14% | 42,449 |
| Jul 8, 2025 | 117.90 | 118.90 | 117.70 | 118.65 | 118.65 | 1.44% | 13,015 |
| Jul 7, 2025 | 115.15 | 117.70 | 115.00 | 116.96 | 116.96 | 1.41% | 3,978 |