Advertisement
Advertisement
SCOUT24 SE NA O.N. (G24.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
At close: 08:04AM CEST
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | 40 |
| Mar 28, 2023 | - | - | - | - | - | - |
| Mar 27, 2023 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| Mar 24, 2023 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| Mar 23, 2023 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| Mar 22, 2023 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| Mar 21, 2023 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| Mar 20, 2023 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
| Mar 17, 2023 | 53.56 | 54.02 | 53.56 | 54.02 | 54.02 | 40 |
| Mar 16, 2023 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| Mar 15, 2023 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| Mar 14, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Mar 13, 2023 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| Mar 10, 2023 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| Mar 09, 2023 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| Mar 08, 2023 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
| Mar 07, 2023 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| Mar 06, 2023 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| Mar 03, 2023 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| Mar 02, 2023 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| Mar 01, 2023 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Feb 28, 2023 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| Feb 27, 2023 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| Feb 24, 2023 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| Feb 23, 2023 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| Feb 22, 2023 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Feb 21, 2023 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| Feb 20, 2023 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| Feb 17, 2023 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
| Feb 16, 2023 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| Feb 15, 2023 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| Feb 14, 2023 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| Feb 13, 2023 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| Feb 10, 2023 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| Feb 09, 2023 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| Feb 08, 2023 | 54.48 | 54.48 | 52.58 | 52.58 | 52.58 | - |
| Feb 07, 2023 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| Feb 06, 2023 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| Feb 03, 2023 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
| Feb 02, 2023 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| Feb 01, 2023 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| Jan 31, 2023 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| Jan 30, 2023 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
| Jan 27, 2023 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| Jan 26, 2023 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| Jan 25, 2023 | 51.02 | 52.16 | 51.02 | 52.16 | 52.16 | - |
| Jan 24, 2023 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
| Jan 23, 2023 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| Jan 20, 2023 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| Jan 19, 2023 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| Jan 18, 2023 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
| Jan 17, 2023 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| Jan 16, 2023 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| Jan 13, 2023 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| Jan 12, 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| Jan 11, 2023 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| Jan 10, 2023 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| Jan 09, 2023 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| Jan 06, 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| Jan 05, 2023 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| Jan 04, 2023 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| Jan 03, 2023 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| Jan 02, 2023 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| Dec 30, 2022 | 47.80 | 47.80 | 47.26 | 47.26 | 47.26 | - |
| Dec 29, 2022 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| Dec 28, 2022 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| Dec 27, 2022 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| Dec 23, 2022 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| Dec 22, 2022 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| Dec 21, 2022 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Dec 20, 2022 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| Dec 19, 2022 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| Dec 16, 2022 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| Dec 15, 2022 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| Dec 14, 2022 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| Dec 13, 2022 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| Dec 12, 2022 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| Dec 09, 2022 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
| Dec 08, 2022 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| Dec 07, 2022 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
| Dec 06, 2022 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| Dec 05, 2022 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
| Dec 02, 2022 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| Dec 01, 2022 | 52.16 | 52.86 | 52.16 | 52.86 | 52.86 | 100 |
| Nov 30, 2022 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
| Nov 29, 2022 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| Nov 28, 2022 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
| Nov 25, 2022 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| Nov 24, 2022 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| Nov 23, 2022 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
| Nov 22, 2022 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| Nov 21, 2022 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| Nov 18, 2022 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| Nov 17, 2022 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| Nov 16, 2022 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| Nov 15, 2022 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| Nov 14, 2022 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| Nov 11, 2022 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| Nov 10, 2022 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| Nov 09, 2022 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
