Scout24 SE (SWX:G24)
Switzerland · Delayed Price · Currency is CHF 69.70
-1.45 (-2.04%)
At close: Sep 10, 2026
SWX:G24 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - | - |
| Aug 12, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 0.86% | - |
| Aug 11, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0.58% | - |
| Aug 10, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - | - |
| Aug 7, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - | - |
| Aug 6, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | -2.19% | - |
| Aug 5, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - | - |
| Aug 4, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - | - |
| Aug 3, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - | - |
| Jul 31, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - | - |
| Jul 30, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - | - |
| Jul 29, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 4.81% | - |
| Jul 28, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 3.60% | - |
| Jul 27, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 1.80% | - |
| Jul 24, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - | - |
| Jul 23, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -3.10% | - |
| Jul 22, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -1.56% | - |
| Jul 21, 2026 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | -1.61% | - |
| Jul 20, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - | - |
| Jul 17, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -0.29% | - |
| Jul 16, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - | - |
| Jul 15, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - | - |
| Jul 14, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - | - |
| Jul 13, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - | - |
| Jul 10, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - | - |
| Jul 9, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - | - |
| Jul 8, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - | - |
| Jul 7, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - | - |
| Jul 6, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - | - |