Scout24 SE (ETR:G24)
Germany
· Delayed Price · Currency is EUR 74.45
+2.00 (2.76%)
At close: Mar 6, 2026
Scout24 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 72.60 | 74.60 | 72.00 | 74.45 | 74.45 | 2.76% | 474,820 |
| Mar 5, 2026 | 70.70 | 72.65 | 69.70 | 72.45 | 72.45 | 1.97% | 413,488 |
| Mar 4, 2026 | 69.50 | 71.10 | 68.65 | 71.05 | 71.05 | 2.97% | 248,574 |
| Mar 3, 2026 | 70.00 | 70.35 | 68.20 | 69.00 | 69.00 | -1.92% | 316,682 |
| Mar 2, 2026 | 70.25 | 71.50 | 69.80 | 70.35 | 70.35 | -2.63% | 303,991 |
| Feb 27, 2026 | 69.15 | 72.35 | 69.15 | 72.25 | 72.25 | 4.71% | 765,163 |
| Feb 26, 2026 | 68.75 | 69.65 | 63.90 | 69.00 | 69.00 | -0.43% | 716,011 |
| Feb 25, 2026 | 70.05 | 70.35 | 69.05 | 69.30 | 69.30 | -0.57% | 336,731 |
| Feb 24, 2026 | 69.30 | 70.30 | 68.85 | 69.70 | 69.70 | 0.07% | 288,086 |
| Feb 23, 2026 | 70.85 | 71.60 | 69.40 | 69.65 | 69.65 | -1.49% | 215,724 |
| Feb 20, 2026 | 70.00 | 71.45 | 69.90 | 70.70 | 70.70 | 1.58% | 274,386 |
| Feb 19, 2026 | 68.60 | 70.15 | 68.60 | 69.60 | 69.60 | 1.31% | 214,702 |
| Feb 18, 2026 | 68.00 | 68.70 | 67.05 | 68.70 | 68.70 | 0.37% | 265,328 |
| Feb 17, 2026 | 67.85 | 68.85 | 67.85 | 68.45 | 68.45 | 1.11% | 206,258 |
| Feb 16, 2026 | 68.80 | 70.45 | 67.70 | 67.70 | 67.70 | -0.95% | 302,413 |
| Feb 13, 2026 | 67.80 | 68.85 | 67.65 | 68.35 | 68.35 | 1.18% | 371,295 |
| Feb 12, 2026 | 72.25 | 72.65 | 67.55 | 67.55 | 67.55 | -6.12% | 718,010 |
| Feb 11, 2026 | 74.35 | 74.90 | 71.75 | 71.95 | 71.95 | -4.07% | 371,595 |
| Feb 10, 2026 | 75.05 | 75.55 | 74.40 | 75.00 | 75.00 | 0.13% | 239,211 |
| Feb 9, 2026 | 76.40 | 76.50 | 74.25 | 74.90 | 74.90 | 1.15% | 365,490 |
| Feb 6, 2026 | 74.15 | 74.80 | 73.40 | 74.05 | 74.05 | -0.80% | 288,443 |
| Feb 5, 2026 | 75.60 | 76.15 | 74.25 | 74.65 | 74.65 | -0.93% | 387,191 |
| Feb 4, 2026 | 79.25 | 79.25 | 74.35 | 75.35 | 75.35 | -5.40% | 622,886 |
| Feb 3, 2026 | 83.10 | 83.70 | 79.65 | 79.65 | 79.65 | -5.18% | 353,153 |
| Feb 2, 2026 | 83.95 | 85.05 | 83.20 | 84.00 | 84.00 | -0.06% | 186,892 |
| Jan 30, 2026 | 82.90 | 84.75 | 82.90 | 84.05 | 84.05 | 1.57% | 221,176 |
| Jan 29, 2026 | 86.35 | 86.35 | 82.75 | 82.75 | 82.75 | -3.33% | 220,352 |
| Jan 28, 2026 | 85.00 | 86.15 | 84.70 | 85.60 | 85.60 | 0.06% | 139,398 |
| Jan 27, 2026 | 85.65 | 86.30 | 85.00 | 85.55 | 85.55 | -0.12% | 226,210 |
| Jan 26, 2026 | 85.05 | 86.15 | 84.90 | 85.65 | 85.65 | 0.23% | 123,959 |
| Jan 23, 2026 | 85.90 | 86.10 | 84.45 | 85.45 | 85.45 | 0.47% | 160,968 |
| Jan 22, 2026 | 84.50 | 85.85 | 83.90 | 85.05 | 85.05 | 2.22% | 196,975 |
| Jan 21, 2026 | 82.90 | 84.00 | 82.25 | 83.20 | 83.20 | -0.06% | 171,122 |
| Jan 20, 2026 | 83.00 | 83.95 | 82.60 | 83.25 | 83.25 | -0.48% | 195,342 |
| Jan 19, 2026 | 85.00 | 85.35 | 83.65 | 83.65 | 83.65 | -2.62% | 127,795 |
| Jan 16, 2026 | 85.40 | 86.40 | 85.00 | 85.90 | 85.90 | -0.12% | 165,955 |
| Jan 15, 2026 | 86.55 | 86.65 | 84.70 | 86.00 | 86.00 | -0.29% | 230,792 |
| Jan 14, 2026 | 86.75 | 87.60 | 85.45 | 86.25 | 86.25 | -0.58% | 209,283 |
| Jan 13, 2026 | 86.60 | 86.85 | 86.05 | 86.75 | 86.75 | 0.29% | 167,967 |
| Jan 12, 2026 | 85.75 | 86.65 | 85.55 | 86.50 | 86.50 | 0.58% | 186,954 |
| Jan 9, 2026 | 85.50 | 86.00 | 84.85 | 86.00 | 86.00 | 2.26% | 220,246 |
| Jan 8, 2026 | 83.20 | 84.25 | 82.70 | 84.10 | 84.10 | 1.14% | 322,459 |
| Jan 7, 2026 | 86.25 | 86.30 | 80.60 | 83.15 | 83.15 | -3.59% | 560,658 |
| Jan 6, 2026 | 89.40 | 89.40 | 85.70 | 86.25 | 86.25 | 0.17% | 205,364 |
| Jan 5, 2026 | 84.50 | 86.60 | 84.40 | 86.10 | 86.10 | 2.01% | 166,344 |
| Jan 2, 2026 | 85.85 | 86.30 | 84.10 | 84.40 | 84.40 | -1.63% | 147,946 |
| Dec 30, 2025 | 85.70 | 86.00 | 85.35 | 85.80 | 85.80 | 0.53% | 89,424 |
| Dec 29, 2025 | 85.80 | 86.10 | 85.20 | 85.35 | 85.35 | -0.64% | 108,212 |
| Dec 23, 2025 | 86.05 | 86.25 | 85.60 | 85.90 | 85.90 | -0.12% | 68,224 |
| Dec 22, 2025 | 86.25 | 86.35 | 85.55 | 86.00 | 86.00 | -0.29% | 72,163 |
| Dec 19, 2025 | 86.10 | 86.35 | 85.25 | 86.25 | 86.25 | -0.40% | 436,090 |
| Dec 18, 2025 | 85.90 | 86.60 | 85.20 | 86.60 | 86.60 | 0.06% | 133,432 |
| Dec 17, 2025 | 86.10 | 86.55 | 85.10 | 86.55 | 86.55 | 0.82% | 194,741 |
| Dec 16, 2025 | 87.20 | 87.20 | 85.60 | 85.85 | 85.85 | -1.04% | 159,636 |
| Dec 15, 2025 | 86.25 | 87.10 | 85.40 | 86.75 | 86.75 | 0.06% | 173,859 |
| Dec 12, 2025 | 86.60 | 86.70 | 85.60 | 86.70 | 86.70 | 0.46% | 214,924 |
| Dec 11, 2025 | 86.70 | 87.05 | 85.90 | 86.30 | 86.30 | -0.17% | 115,377 |
| Dec 10, 2025 | 87.00 | 87.25 | 86.35 | 86.45 | 86.45 | -0.23% | 153,482 |
| Dec 9, 2025 | 86.10 | 87.55 | 86.10 | 86.65 | 86.65 | 0.17% | 141,142 |
| Dec 8, 2025 | 87.30 | 88.30 | 86.50 | 86.50 | 86.50 | -1.42% | 157,902 |
| Dec 5, 2025 | 86.85 | 88.05 | 86.60 | 87.75 | 87.75 | 1.62% | 206,928 |
| Dec 4, 2025 | 88.60 | 88.80 | 85.95 | 86.35 | 86.35 | -1.88% | 215,327 |
| Dec 3, 2025 | 86.30 | 88.85 | 86.15 | 88.00 | 88.00 | 1.50% | 423,076 |
| Dec 2, 2025 | 87.00 | 87.30 | 86.30 | 86.70 | 86.70 | 0.23% | 192,484 |
| Dec 1, 2025 | 87.75 | 87.80 | 86.50 | 86.50 | 86.50 | -1.82% | 230,667 |
| Nov 28, 2025 | 87.65 | 88.30 | 86.95 | 88.10 | 88.10 | 0.74% | 132,856 |
| Nov 27, 2025 | 87.10 | 88.00 | 87.10 | 87.45 | 87.45 | 0.17% | 77,439 |
| Nov 26, 2025 | 87.45 | 88.10 | 87.10 | 87.30 | 87.30 | 0.17% | 139,872 |
| Nov 25, 2025 | 88.90 | 88.90 | 87.15 | 87.15 | 87.15 | -2.08% | 267,785 |
| Nov 24, 2025 | 88.90 | 89.80 | 88.65 | 89.00 | 89.00 | 0.39% | 564,743 |
| Nov 21, 2025 | 87.60 | 89.40 | 87.10 | 88.65 | 88.65 | 1.26% | 220,682 |
| Nov 20, 2025 | 87.35 | 88.05 | 86.90 | 87.55 | 87.55 | 0.81% | 169,750 |
| Nov 19, 2025 | 86.20 | 87.25 | 85.65 | 86.85 | 86.85 | 0.23% | 223,317 |
| Nov 18, 2025 | 85.60 | 86.65 | 85.45 | 86.65 | 86.65 | 0.41% | 188,329 |
| Nov 17, 2025 | 88.10 | 88.10 | 86.25 | 86.30 | 86.30 | -1.88% | 125,394 |
| Nov 14, 2025 | 89.30 | 89.50 | 87.60 | 87.95 | 87.95 | -1.95% | 214,516 |
| Nov 13, 2025 | 89.80 | 91.15 | 89.30 | 89.70 | 89.70 | 0.50% | 168,068 |
| Nov 12, 2025 | 91.50 | 91.85 | 88.90 | 89.25 | 89.25 | -3.20% | 272,264 |
| Nov 11, 2025 | 93.05 | 93.30 | 91.55 | 92.20 | 92.20 | -0.86% | 224,026 |
| Nov 10, 2025 | 94.05 | 94.65 | 92.30 | 93.00 | 93.00 | -0.32% | 280,357 |
| Nov 7, 2025 | 97.60 | 97.65 | 90.85 | 93.30 | 93.30 | -4.89% | 443,100 |
| Nov 6, 2025 | 100.60 | 100.70 | 98.10 | 98.10 | 98.10 | -1.46% | 158,079 |
| Nov 5, 2025 | 99.55 | 100.20 | 98.90 | 99.55 | 99.55 | 0.40% | 202,109 |
| Nov 4, 2025 | 99.55 | 99.95 | 97.95 | 99.15 | 99.15 | -1.44% | 203,878 |
| Nov 3, 2025 | 100.30 | 101.40 | 100.10 | 100.60 | 100.60 | 0.40% | 142,665 |
| Oct 31, 2025 | 101.00 | 101.20 | 99.05 | 100.20 | 100.20 | -1.09% | 249,831 |
| Oct 30, 2025 | 102.10 | 102.80 | 97.50 | 101.30 | 101.30 | 3.00% | 311,157 |
| Oct 29, 2025 | 101.00 | 101.60 | 98.20 | 98.35 | 98.35 | -2.43% | 254,119 |
| Oct 28, 2025 | 102.20 | 102.40 | 100.80 | 100.80 | 100.80 | -1.27% | 206,219 |
| Oct 27, 2025 | 102.50 | 102.60 | 101.90 | 102.10 | 102.10 | - | 112,982 |
| Oct 24, 2025 | 102.20 | 102.40 | 101.10 | 102.10 | 102.10 | -0.20% | 210,209 |
| Oct 23, 2025 | 102.20 | 102.90 | 101.60 | 102.30 | 102.30 | -0.20% | 159,786 |
| Oct 22, 2025 | 101.40 | 103.20 | 101.40 | 102.50 | 102.50 | 1.38% | 191,915 |
| Oct 21, 2025 | 100.90 | 101.10 | 100.50 | 101.10 | 101.10 | 0.60% | 242,430 |
| Oct 20, 2025 | 101.40 | 102.10 | 100.50 | 100.50 | 100.50 | -0.59% | 193,284 |
| Oct 17, 2025 | 101.70 | 102.20 | 100.40 | 101.10 | 101.10 | -1.46% | 150,148 |
| Oct 16, 2025 | 102.70 | 102.70 | 100.70 | 102.60 | 102.60 | -0.29% | 308,142 |
| Oct 15, 2025 | 103.10 | 103.10 | 101.60 | 102.90 | 102.90 | -0.68% | 126,361 |
| Oct 14, 2025 | 102.60 | 103.70 | 102.20 | 103.60 | 103.60 | 0.39% | 243,167 |
| Oct 13, 2025 | 103.00 | 103.50 | 102.30 | 103.20 | 103.20 | 0.88% | 173,081 |