Scout24 SE (SWX:G24)
Switzerland · Delayed Price · Currency is CHF 76.35
0.00 (0.00%)
At close: Oct 23, 2026
SWX:G24 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 1.80% | - |
| Oct 21, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 3.66% | - |
| Oct 20, 2026 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - | - |
| Oct 19, 2026 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | 0.14% | - |
| Oct 16, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.98% | - |
| Oct 15, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 5.45% | - |
| Oct 14, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - | - |
| Oct 13, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 1.65% | - |
| Oct 12, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 2.06% | - |
| Oct 9, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.85% | - |
| Oct 8, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - | - |
| Oct 7, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - | - |
| Oct 6, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - | - |
| Oct 5, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -0.15% | - |
| Oct 2, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - | - |
| Oct 1, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - | - |
| Sep 30, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - | - |
| Sep 29, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -5.25% | - |
| Sep 28, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - | - |
| Sep 25, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - | - |
| Sep 24, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - | - |
| Sep 23, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | -1.65% | - |
| Sep 22, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - | - |
| Sep 21, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - | - |
| Sep 18, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - | - |
| Sep 17, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - | - |
| Sep 16, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - | - |
| Sep 15, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - | - |
| Sep 14, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - | - |
| Sep 11, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - | - |
| Sep 10, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -2.04% | - |
| Sep 9, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | -0.70% | 1,500 |
| Sep 8, 2026 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | -0.90% | - |
| Sep 7, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -1.83% | - |
| Sep 4, 2026 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | -0.94% | - |
| Sep 3, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - | - |
| Sep 2, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - | - |
| Sep 1, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - | - |
| Aug 31, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - | - |
| Aug 28, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - | - |
| Aug 27, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 0.47% | - |
| Aug 26, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.41% | 125 |
| Aug 25, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 2.50% | - |
| Aug 24, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - | - |
| Aug 21, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - | - |
| Aug 20, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - | - |
| Aug 19, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - | - |
| Aug 18, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - | - |
| Aug 17, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - | - |
| Aug 14, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 2.35% | - |