Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Scout24 SE (G24.DE)

XETRA - XETRA Delayed Price. Currency in EUR
50.64-0.06 (-0.12%)
At close: 05:35PM CET
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022------
Dec 07, 202250.3851.3250.3650.6450.64157,453
Dec 06, 202251.7051.9250.5050.7050.70205,969
Dec 05, 202252.1252.6451.6451.8251.82120,552
Dec 02, 202252.3853.0051.6252.1652.16190,032
Dec 01, 202252.9053.2452.2252.5652.56248,370
Nov 30, 202251.5052.3051.3851.9651.96540,193
Nov 29, 202252.0852.0851.0051.1051.10137,196
Nov 28, 202252.1652.6451.8052.0652.06166,877
Nov 25, 202252.6853.0652.1052.4052.40161,329
Nov 24, 202253.0653.3452.7252.8052.80126,471
Nov 23, 202253.1053.2052.1052.7052.70217,438
Nov 22, 202253.8254.1452.7652.9252.92106,758
Nov 21, 202254.5254.7053.2854.2654.26159,200
Nov 18, 202254.1454.9653.6054.7654.76113,927
Nov 17, 202253.6054.1853.2254.1854.18111,177
Nov 16, 202254.7054.8053.6053.6053.60122,038
Nov 15, 202255.2855.4654.6254.6254.62236,892
Nov 14, 202255.8656.3055.4455.4455.44173,858
Nov 11, 202256.2856.4254.9855.6655.66412,410
Nov 10, 202252.7256.1452.2255.9055.90183,542
Nov 09, 202251.9253.3251.8253.0053.00107,809
Nov 08, 202251.3652.5251.2452.3252.32106,626
Nov 07, 202251.8652.6251.2851.5651.56146,728
Nov 04, 202250.7052.4650.4852.2052.20281,121
Nov 03, 202251.3051.3448.4550.2250.22303,567
Nov 02, 202252.3252.6851.0051.0051.00244,479
Nov 01, 202252.1653.0251.5652.1852.18275,531
Oct 31, 202252.2852.2851.5051.8851.88203,955
Oct 28, 202251.3052.2451.3051.9251.92181,493
Oct 27, 202252.7853.2452.2452.4052.40176,742
Oct 26, 202252.4853.6652.4253.0053.00199,438
Oct 25, 202251.4052.7450.5452.6652.66169,273
Oct 24, 202250.5051.7450.3651.0851.08196,216
Oct 21, 202252.8053.5650.0050.3250.32301,774
Oct 20, 202253.5054.8053.3854.2654.26122,522
Oct 19, 202254.8655.0253.4053.7853.78148,139
Oct 18, 202255.1655.4854.2854.9254.92129,278
Oct 17, 202253.7855.2053.2854.8454.84171,445
Oct 14, 202254.0054.5653.1053.7653.76427,435
Oct 13, 202252.8653.6252.1053.4453.44310,979
Oct 12, 202253.3853.8653.1253.2053.20368,865
Oct 11, 202253.9054.2852.8053.4053.40234,665
Oct 10, 202253.1255.4453.0054.1054.10177,976
Oct 07, 202254.6054.8453.4853.4853.48105,713
Oct 06, 202255.2455.5854.6854.8854.88108,073
Oct 05, 202254.9255.4254.6854.9254.92150,799
Oct 04, 202253.8255.6653.8255.1455.14166,098
Oct 03, 202251.6453.7451.5053.5053.50207,010
Sep 30, 202250.0851.7850.0851.7251.72246,152
Sep 29, 202251.8051.8049.9450.2450.24227,877
Sep 28, 202253.2053.5850.8451.9651.96302,762
Sep 27, 202254.4655.5453.6253.6253.62226,291
Sep 26, 202255.0055.8454.1054.1054.10242,108
Sep 23, 202256.5256.6654.8855.3055.30159,389
Sep 22, 202255.8058.2655.8056.6856.68212,802
Sep 21, 202254.5856.9454.4256.8256.82206,828
Sep 20, 202254.8254.8253.3254.6454.64418,551
Sep 19, 202254.5654.7254.1054.6054.60126,711
Sep 16, 202256.3656.7854.4654.4654.46434,233
Sep 15, 202257.6057.7456.7456.7456.74134,366
Sep 14, 202257.5058.1856.9657.3257.32158,683
Sep 13, 202259.5059.7457.6057.8257.82146,722
Sep 12, 202259.9260.4259.4259.4859.48147,553
Sep 09, 202259.2260.1459.2259.9659.96102,371
Sep 08, 202259.4059.6858.1258.9458.9495,703
Sep 07, 202257.6459.5257.6459.2059.20201,907
Sep 06, 202257.5059.0457.4058.0458.04112,433
Sep 05, 202257.9658.0056.9257.6457.6496,194
Sep 02, 202256.2058.4256.2058.3658.36150,776
Sep 01, 202256.6657.0856.1656.2056.20148,453
Aug 31, 202256.6657.9456.6057.5457.54228,055
Aug 30, 202255.7657.6855.7656.6856.68168,062
Aug 29, 202255.2056.1855.1655.7855.78117,010
Aug 26, 202257.9657.9656.0256.0256.02121,272
Aug 25, 202257.6058.0057.2857.5857.5893,969
Aug 24, 202256.8657.5056.4657.3057.30111,477
Aug 23, 202256.9457.5456.6857.1257.12221,118
Aug 22, 202256.8457.2056.2257.2057.20231,365
Aug 19, 202256.4657.2656.4656.9056.90116,810
Aug 18, 202256.7857.3056.3856.8456.84133,819
Aug 17, 202257.3457.6856.6056.9256.92109,038
Aug 16, 202258.6058.6056.9257.2657.2699,578
Aug 15, 202257.5658.4257.3458.2458.2498,194
Aug 12, 202257.4858.1857.4057.4057.40118,069
Aug 11, 202258.1658.4457.1657.6857.68133,279
Aug 10, 202256.7858.1856.0657.9257.92152,604
Aug 09, 202258.8059.6456.2056.5456.54140,630
Aug 08, 202258.2858.8657.9858.8258.82111,504
Aug 05, 202259.0059.4457.7657.9457.94178,846
Aug 04, 202257.6057.6057.6057.6057.60-
Aug 03, 202255.4657.6055.4657.6057.6093,984
Aug 02, 202256.8456.8455.4055.8455.8499,252
Aug 01, 202255.9856.4655.0656.4656.46159,493
Jul 29, 202255.3856.2655.3855.6655.66212,406
Jul 28, 202255.6655.6654.5255.0055.00124,086
Jul 27, 202253.5055.4253.2855.3055.30222,003
Jul 26, 202254.0454.2253.3253.4453.4496,978
Jul 25, 202254.6454.7253.7054.2254.22132,195
Jul 22, 202254.3055.0454.0654.7254.72447,655
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement