Scout24 SE (FRA:G24)
Germany
· Delayed Price · Currency is EUR 88.20
+2.20 (2.56%)
At close: Dec 5, 2025
Scout24 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.85 | 88.05 | 86.60 | 87.65 | - | 1.92% | 52,156 |
| Dec 4, 2025 | 88.50 | 88.50 | 86.00 | 86.00 | 86.00 | -2.49% | 85 |
| Dec 3, 2025 | 86.50 | 88.50 | 86.50 | 88.20 | 88.20 | 1.67% | 234 |
| Dec 2, 2025 | 86.80 | 86.80 | 86.75 | 86.75 | 86.75 | -0.86% | 49 |
| Dec 1, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | 30 |
| Nov 28, 2025 | 87.15 | 88.00 | 87.15 | 88.00 | 88.00 | 0.86% | 270 |
| Nov 27, 2025 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | -0.06% | - |
| Nov 26, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 0.58% | - |
| Nov 25, 2025 | 89.40 | 89.40 | 86.80 | 86.80 | 86.80 | -2.96% | 25 |
| Nov 24, 2025 | 89.55 | 89.55 | 89.45 | 89.45 | 89.45 | 3.05% | 110 |
| Nov 21, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -0.80% | 100 |
| Nov 20, 2025 | 87.40 | 87.60 | 87.40 | 87.50 | 87.50 | 0.98% | 70 |
| Nov 19, 2025 | 85.75 | 86.65 | 85.75 | 86.65 | 86.65 | 0.76% | - |
| Nov 18, 2025 | 85.65 | 86.00 | 85.65 | 86.00 | 86.00 | -1.94% | 8 |
| Nov 17, 2025 | 87.90 | 87.90 | 87.70 | 87.70 | 87.70 | -0.40% | 20 |
| Nov 14, 2025 | 89.25 | 89.25 | 88.05 | 88.05 | 88.05 | -2.11% | - |
| Nov 13, 2025 | 89.90 | 89.95 | 89.90 | 89.95 | 89.95 | 0.56% | 60 |
| Nov 12, 2025 | 90.00 | 90.20 | 89.35 | 89.45 | 89.45 | -4.43% | 203 |
| Nov 11, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 0.48% | 15 |
| Nov 10, 2025 | 94.50 | 94.50 | 93.15 | 93.15 | 93.15 | 0.54% | 12 |
| Nov 7, 2025 | 95.80 | 95.80 | 91.50 | 92.65 | 92.65 | -7.02% | 61 |
| Nov 6, 2025 | 100.00 | 100.00 | 99.65 | 99.65 | 99.65 | 0.66% | 100 |
| Nov 5, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.85% | - |
| Nov 4, 2025 | 99.20 | 99.85 | 98.30 | 99.85 | 99.85 | -0.55% | 270 |
| Nov 3, 2025 | 99.85 | 100.40 | 99.85 | 100.40 | 100.40 | 0.40% | 140 |
| Oct 31, 2025 | 100.70 | 100.70 | 100.00 | 100.00 | 100.00 | 0.40% | 55 |
| Oct 30, 2025 | 101.10 | 101.10 | 99.60 | 99.60 | 99.60 | -1.87% | 20 |
| Oct 29, 2025 | 101.10 | 101.50 | 101.10 | 101.50 | 101.50 | -0.49% | 10 |
| Oct 28, 2025 | 102.40 | 102.50 | 101.50 | 102.00 | 102.00 | -0.20% | 105 |
| Oct 27, 2025 | 102.40 | 102.40 | 102.20 | 102.20 | 102.20 | 0.39% | 25 |
| Oct 24, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -0.10% | - |
| Oct 23, 2025 | 102.40 | 102.40 | 101.90 | 101.90 | 101.90 | 0.39% | 100 |
| Oct 22, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 0.69% | - |
| Oct 21, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 0.85% | - |
| Oct 20, 2025 | 101.50 | 101.50 | 99.95 | 99.95 | 99.95 | -1.53% | 9 |
| Oct 17, 2025 | 101.90 | 101.90 | 101.50 | 101.50 | 101.50 | -0.49% | 40 |
| Oct 16, 2025 | 102.00 | 102.00 | 101.10 | 102.00 | 102.00 | -0.68% | 57 |
| Oct 15, 2025 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 0.10% | - |
| Oct 14, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -0.29% | - |
| Oct 13, 2025 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 0.10% | - |
| Oct 10, 2025 | 104.10 | 104.10 | 102.00 | 102.80 | 102.80 | -0.96% | 60 |
| Oct 9, 2025 | 104.00 | 104.00 | 103.80 | 103.80 | 103.80 | -1.24% | - |
| Oct 8, 2025 | 104.20 | 105.10 | 104.20 | 105.10 | 105.10 | -0.47% | 45 |
| Oct 7, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 1.93% | - |
| Oct 6, 2025 | 104.80 | 104.80 | 103.60 | 103.60 | 103.60 | - | 76 |
| Oct 3, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | -1.61% | - |
| Oct 2, 2025 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | -1.68% | - |
| Oct 1, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 0.75% | 100 |
| Sep 30, 2025 | 103.70 | 106.30 | 103.70 | 106.30 | 106.30 | 1.92% | 11 |
| Sep 29, 2025 | 103.10 | 104.30 | 103.10 | 104.30 | 104.30 | 0.58% | 10 |
| Sep 26, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | 0.29% | - |
| Sep 25, 2025 | 104.20 | 104.20 | 103.40 | 103.40 | 103.40 | -0.58% | - |
| Sep 24, 2025 | 104.70 | 104.70 | 104.00 | 104.00 | 104.00 | -0.67% | 65 |
| Sep 23, 2025 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | -0.57% | - |
| Sep 22, 2025 | 104.10 | 105.50 | 104.10 | 105.30 | 105.30 | -0.57% | 157 |
| Sep 19, 2025 | 107.50 | 107.50 | 105.90 | 105.90 | 105.90 | -3.99% | 970 |
| Sep 18, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - | - |
| Sep 17, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | 0.27% | - |
| Sep 16, 2025 | 111.60 | 111.60 | 110.00 | 110.00 | 110.00 | -1.61% | 10 |
| Sep 15, 2025 | 110.90 | 111.80 | 110.90 | 111.80 | 111.80 | 1.64% | 27 |
| Sep 12, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.63% | - |
| Sep 11, 2025 | 110.20 | 110.70 | 110.20 | 110.70 | 110.70 | -0.54% | 15 |
| Sep 10, 2025 | 111.80 | 113.10 | 111.30 | 111.30 | 111.30 | 0.91% | 8 |
| Sep 9, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | -0.18% | - |
| Sep 8, 2025 | 111.90 | 111.90 | 110.50 | 110.50 | 110.50 | -0.72% | 120 |
| Sep 5, 2025 | 110.00 | 111.30 | 110.00 | 111.30 | 111.30 | -1.24% | 50 |
| Sep 4, 2025 | 109.30 | 112.70 | 108.90 | 112.70 | 112.70 | 4.45% | 601 |
| Sep 3, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | -2.62% | - |
| Sep 2, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 0.18% | - |
| Sep 1, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 0.73% | - |
| Aug 29, 2025 | 111.40 | 111.40 | 109.80 | 109.80 | 109.80 | -2.40% | 6 |
| Aug 28, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -1.83% | - |
| Aug 27, 2025 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | 0.26% | - |
| Aug 26, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | 0.35% | - |
| Aug 25, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | -0.35% | - |
| Aug 22, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | 0.79% | 109 |
| Aug 21, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 1.07% | - |
| Aug 20, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | -1.06% | - |
| Aug 19, 2025 | 114.10 | 114.10 | 113.40 | 113.40 | 113.40 | -0.87% | 60 |
| Aug 18, 2025 | 113.20 | 114.40 | 113.00 | 114.40 | 114.40 | -1.12% | 80 |
| Aug 15, 2025 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | 1.58% | - |
| Aug 14, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | -2.82% | - |
| Aug 13, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | -0.42% | - |
| Aug 12, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 0.17% | - |
| Aug 11, 2025 | 117.00 | 117.50 | 117.00 | 117.50 | 117.50 | -1.43% | 1 |
| Aug 8, 2025 | 116.60 | 119.20 | 116.60 | 119.20 | 119.20 | 2.67% | 340 |
| Aug 7, 2025 | 120.00 | 120.00 | 113.50 | 116.10 | 116.10 | -2.11% | 669 |
| Aug 6, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - | - |
| Aug 5, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 1.54% | - |
| Aug 4, 2025 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | 0.34% | - |
| Aug 1, 2025 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | -0.94% | - |
| Jul 31, 2025 | 117.20 | 117.60 | 117.20 | 117.50 | 117.50 | -1.51% | 49 |
| Jul 30, 2025 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | -0.50% | - |
| Jul 29, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 0.76% | - |
| Jul 28, 2025 | 119.60 | 119.60 | 119.00 | 119.00 | 119.00 | -1.73% | 17 |
| Jul 25, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | -0.90% | - |
| Jul 24, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 1.66% | - |
| Jul 23, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 1.01% | - |
| Jul 22, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.00% | - |
| Jul 21, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 1.26% | - |