Scout24 SE (ETR:G24)
Germany
· Delayed Price · Currency is EUR 67.50
-0.60 (-0.88%)
Apr 28, 2026, 5:35 PM CET
Scout24 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.95 | 68.65 | 67.50 | 67.50 | 67.50 | -0.88% | 254,389 |
| Apr 27, 2026 | 67.55 | 68.65 | 67.15 | 68.10 | 68.10 | 0.81% | 299,035 |
| Apr 24, 2026 | 69.40 | 69.85 | 67.30 | 67.55 | 67.55 | -2.67% | 316,900 |
| Apr 23, 2026 | 70.65 | 71.25 | 69.20 | 69.40 | 69.40 | -3.14% | 247,713 |
| Apr 22, 2026 | 71.75 | 72.40 | 71.15 | 71.65 | 71.65 | -1.04% | 279,169 |
| Apr 21, 2026 | 71.35 | 73.00 | 71.05 | 72.40 | 72.40 | 1.83% | 418,806 |
| Apr 20, 2026 | 70.85 | 71.65 | 70.30 | 71.10 | 71.10 | -1.04% | 319,402 |
| Apr 17, 2026 | 70.00 | 72.50 | 69.50 | 71.85 | 71.85 | 3.08% | 489,737 |
| Apr 16, 2026 | 67.25 | 69.95 | 66.95 | 69.70 | 69.70 | 3.87% | 415,051 |
| Apr 15, 2026 | 66.55 | 67.20 | 66.00 | 67.10 | 67.10 | 1.67% | 187,994 |
| Apr 14, 2026 | 65.55 | 66.95 | 65.50 | 66.00 | 66.00 | 1.15% | 214,854 |
| Apr 13, 2026 | 64.75 | 65.25 | 64.20 | 65.25 | 65.25 | -0.15% | 192,915 |
| Apr 10, 2026 | 65.00 | 67.00 | 64.60 | 65.35 | 65.35 | -0.31% | 203,293 |
| Apr 9, 2026 | 66.80 | 66.80 | 65.15 | 65.55 | 65.55 | -2.24% | 224,284 |
| Apr 8, 2026 | 68.70 | 68.95 | 67.05 | 67.05 | 67.05 | 1.98% | 258,644 |
| Apr 7, 2026 | 66.80 | 67.20 | 65.35 | 65.75 | 65.75 | -0.90% | 238,525 |
| Apr 2, 2026 | 63.85 | 66.35 | 63.85 | 66.35 | 66.35 | 2.08% | 334,438 |
| Apr 1, 2026 | 66.65 | 67.35 | 63.60 | 65.00 | 65.00 | -1.52% | 370,260 |
| Mar 31, 2026 | 66.20 | 66.75 | 65.75 | 66.00 | 66.00 | 0.92% | 307,805 |
| Mar 30, 2026 | 63.10 | 65.40 | 62.70 | 65.40 | 65.40 | 3.24% | 328,158 |
| Mar 27, 2026 | 63.30 | 64.00 | 62.85 | 63.35 | 63.35 | 0.08% | 248,744 |
| Mar 26, 2026 | 64.00 | 64.80 | 62.75 | 63.30 | 63.30 | -1.94% | 321,969 |
| Mar 25, 2026 | 63.50 | 65.35 | 63.25 | 64.55 | 64.55 | 2.06% | 347,922 |
| Mar 24, 2026 | 64.50 | 65.20 | 62.70 | 63.25 | 63.25 | -1.94% | 234,977 |
| Mar 23, 2026 | 64.05 | 65.65 | 63.20 | 64.50 | 64.50 | -0.54% | 353,418 |
| Mar 20, 2026 | 66.70 | 66.75 | 64.70 | 64.85 | 64.85 | -2.11% | 442,251 |
| Mar 19, 2026 | 67.20 | 67.65 | 66.25 | 66.25 | 66.25 | -2.14% | 292,323 |
| Mar 18, 2026 | 69.55 | 70.05 | 67.70 | 67.70 | 67.70 | -2.66% | 194,301 |
| Mar 17, 2026 | 70.50 | 70.55 | 69.10 | 69.55 | 69.55 | -1.56% | 302,454 |
| Mar 16, 2026 | 71.70 | 71.70 | 69.55 | 70.65 | 70.65 | -1.33% | 235,746 |
| Mar 13, 2026 | 71.60 | 72.50 | 71.10 | 71.60 | 71.60 | - | 186,572 |
| Mar 12, 2026 | 72.50 | 73.35 | 71.30 | 71.60 | 71.60 | -1.78% | 297,567 |
| Mar 11, 2026 | 72.60 | 73.45 | 72.10 | 72.90 | 72.90 | 0.14% | 228,517 |
| Mar 10, 2026 | 74.60 | 74.95 | 72.80 | 72.80 | 72.80 | -1.89% | 306,605 |
| Mar 9, 2026 | 74.80 | 75.05 | 73.30 | 74.20 | 74.20 | -0.34% | 385,209 |
| 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 |