Scout24 SE G24
XETR · Germany · Technology Services
€66.85-0.15 (-0.22%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €66.90 | -0.15% | €67.20 | €67.65 | €66.30 | 68.50K |
| 2026-09-30 | €67.00 | -0.15% | €67.05 | €67.35 | €66.75 | 328.87K |
| 2026-09-29 | €67.10 | +0.68% | €66.15 | €67.80 | €66.15 | 384.34K |
| 2026-09-28 | €66.65 | -1.04% | €68.05 | €68.80 | €66.15 | 510.71K |
| 2026-09-25 | €67.35 | -1.68% | €68.50 | €69.20 | €66.75 | 507.25K |
| 2026-09-24 | €68.50 | -3.25% | €70.20 | €70.65 | €68.50 | 709.11K |
| 2026-09-23 | €70.80 | -5.22% | €75.20 | €75.40 | €70.30 | 901.03K |
| 2026-09-22 | €74.70 | -0.27% | €74.95 | €76.90 | €74.55 | 428.90K |
| 2026-09-21 | €74.90 | +1.56% | €74.25 | €75.40 | €73.80 | 330.32K |
| 2026-09-18 | €73.75 | -1.40% | €74.20 | €74.55 | €72.80 | 963.63K |
| 2026-09-17 | €74.80 | +0.13% | €75.95 | €75.95 | €73.95 | 249.26K |
| 2026-09-16 | €74.70 | +0.07% | €74.50 | €75.10 | €73.85 | 223.81K |
| 2026-09-15 | €74.65 | +0.27% | €74.40 | €75.20 | €73.45 | 328.88K |
| 2026-09-14 | €74.45 | +1.92% | €73.80 | €75.75 | €73.60 | 293.67K |
| 2026-09-11 | €73.05 | +0.69% | €72.40 | €73.80 | €72.30 | 349.91K |
| 2026-09-10 | €72.55 | -0.89% | €72.85 | €73.20 | €71.70 | 465.48K |
| 2026-09-09 | €73.20 | -1.81% | €75.85 | €75.85 | €72.20 | 516.32K |
| 2026-09-08 | €74.55 | -1.13% | €75.90 | €76.85 | €74.15 | 265.71K |
| 2026-09-07 | €75.40 | -0.92% | €75.80 | €76.00 | €74.30 | 240.14K |
| 2026-09-04 | €76.10 | -2.12% | €78.90 | €78.90 | €76.10 | 383.96K |
| 2026-09-03 | €77.75 | +2.10% | €76.00 | €78.65 | €75.45 | 384.97K |
| 2026-09-02 | €76.15 | -2.56% | €77.45 | €77.45 | €75.90 | 495.75K |
| 2026-09-01 | €78.15 | -2.07% | €79.80 | €79.85 | €77.70 | 428.48K |
| 2026-08-31 | €79.80 | -0.81% | €80.05 | €81.70 | €79.40 | 5.19M |
| 2026-08-28 | €80.45 | -0.98% | €80.80 | €81.45 | €80.25 | 401.34K |
| 2026-08-27 | €81.25 | +1.37% | €80.00 | €81.70 | €79.20 | 341.24K |
| 2026-08-26 | €80.15 | -0.93% | €80.50 | €81.00 | €79.05 | 295.00K |
| 2026-08-25 | €80.90 | +4.45% | €77.45 | €81.70 | €77.45 | 365.21K |
| 2026-08-24 | €77.45 | 0.00% | €77.10 | €77.45 | €75.70 | 226.32K |
| 2026-08-21 | €77.45 | +1.71% | €75.85 | €77.45 | €75.15 | 262.94K |
| 2026-08-20 | €76.15 | -1.49% | €77.20 | €77.40 | €75.90 | 228.30K |
| 2026-08-19 | €77.30 | +1.44% | €75.40 | €77.80 | €74.35 | 250.01K |
| 2026-08-18 | €76.20 | +0.59% | €75.70 | €77.55 | €75.70 | 272.10K |
| 2026-08-17 | €75.75 | -2.88% | €77.50 | €78.20 | €75.75 | 305.35K |
| 2026-08-14 | €78.00 | +2.50% | €77.40 | €79.90 | €77.40 | 395.64K |
| 2026-08-13 | €76.10 | -0.65% | €76.90 | €77.55 | €76.00 | 354.47K |
| 2026-08-12 | €76.60 | -0.20% | €76.60 | €78.30 | €75.55 | 311.34K |
| 2026-08-11 | €76.75 | +1.52% | €76.10 | €77.00 | €74.45 | 389.15K |
| 2026-08-10 | €75.60 | +1.61% | €74.30 | €76.00 | €73.40 | 269.29K |
| 2026-08-07 | €74.40 | +3.62% | €73.45 | €76.00 | €73.30 | 400.45K |
| 2026-08-06 | €71.80 | -6.02% | €71.40 | €74.05 | €69.50 | 863.48K |
| 2026-08-05 | €76.40 | +0.26% | €75.50 | €77.00 | €75.05 | 275.35K |
| 2026-08-04 | €76.20 | +1.46% | €74.95 | €76.30 | €74.35 | 413.54K |
| 2026-08-03 | €75.10 | +1.01% | €75.20 | €76.80 | €73.60 | 304.08K |
| 2026-07-31 | €74.35 | -3.63% | €76.50 | €76.90 | €74.15 | 483.86K |
| 2026-07-30 | €77.15 | -2.34% | €79.10 | €79.30 | €76.80 | 751.68K |
| 2026-07-29 | €79.00 | +5.05% | €74.90 | €79.00 | €74.50 | 408.15K |
| 2026-07-28 | €75.20 | +4.88% | €72.20 | €75.20 | €72.20 | 374.39K |
| 2026-07-27 | €71.70 | +4.82% | €69.40 | €72.35 | €69.20 | 246.70K |
| 2026-07-24 | €68.40 | +1.86% | €67.25 | €68.85 | €67.10 | 239.50K |
| 2026-07-23 | €67.15 | -2.68% | €68.65 | €68.65 | €66.35 | 398.09K |
| 2026-07-22 | €69.00 | -2.40% | €70.20 | €70.60 | €68.85 | 256.43K |
| 2026-07-21 | €70.70 | -2.42% | €71.35 | €71.90 | €70.05 | 348.24K |
| 2026-07-20 | €72.45 | +0.14% | €72.35 | €73.65 | €71.15 | 285.86K |
| 2026-07-17 | €72.35 | -2.36% | €73.75 | €74.05 | €71.90 | 248.53K |
| 2026-07-16 | €74.10 | -0.80% | €73.80 | €74.60 | €73.40 | 156.39K |
| 2026-07-15 | €74.70 | +2.68% | €72.00 | €74.70 | €71.35 | 237.21K |
| 2026-07-14 | €72.75 | -1.76% | €73.50 | €73.60 | €71.05 | 303.55K |
| 2026-07-13 | €74.05 | +1.30% | €74.00 | €74.90 | €73.00 | 286.58K |
| 2026-07-10 | €73.10 | +0.21% | €72.20 | €73.45 | €72.05 | 274.62K |
| 2026-07-09 | €72.95 | +0.62% | €72.95 | €73.40 | €71.80 | 254.77K |
| 2026-07-08 | €72.50 | -1.43% | €74.80 | €75.10 | €72.30 | 361.81K |
| 2026-07-07 | €73.55 | -0.27% | €73.90 | €75.30 | €73.30 | 284.17K |
| 2026-07-06 | €73.75 | +1.03% | €73.40 | €75.25 | €73.40 | 256.22K |
| 2026-07-03 | €73.00 | -2.01% | €74.00 | €74.10 | €72.95 | 203.61K |
| 2026-07-02 | €74.50 | -0.40% | €74.80 | €75.20 | €74.05 | 306.07K |
| 2026-07-01 | €74.80 | +3.39% | €72.65 | €75.00 | €71.45 | 273.71K |
| 2026-06-30 | €72.35 | -0.48% | €73.05 | €73.65 | €72.35 | 254.48K |
| 2026-06-29 | €72.70 | +0.35% | €72.90 | €73.75 | €72.25 | 177.84K |
| 2026-06-26 | €72.45 | +1.12% | €71.20 | €72.45 | €69.05 | 408.19K |
| 2026-06-25 | €71.65 | -3.11% | €73.35 | €74.00 | €71.65 | 277.63K |
| 2026-06-24 | €73.95 | +0.07% | €73.95 | €75.10 | €72.80 | 349.37K |
| 2026-06-23 | €73.90 | +1.30% | €72.80 | €74.80 | €72.20 | 301.03K |
| 2026-06-22 | €72.95 | -2.99% | €74.80 | €74.90 | €72.50 | 326.90K |
| 2026-06-19 | €75.20 | -1.70% | €76.80 | €76.95 | €75.00 | 663.89K |
| 2026-06-18 | €76.50 | -1.42% | €75.40 | €76.80 | €74.20 | 484.55K |
| 2026-06-17 | €77.60 | +0.71% | €77.25 | €78.55 | €77.00 | 368.98K |
| 2026-06-16 | €77.05 | +0.26% | €77.00 | €78.75 | €76.50 | 337.42K |
| 2026-06-15 | €76.85 | +3.22% | €75.95 | €76.85 | €75.15 | 306.49K |
| 2026-06-12 | €74.45 | +0.20% | €74.65 | €74.70 | €72.50 | 363.54K |
| 2026-06-11 | €74.30 | -0.20% | €73.50 | €75.75 | €72.60 | 310.34K |
| 2026-06-10 | €74.45 | -0.87% | €75.20 | €75.40 | €72.95 | 197.56K |
| 2026-06-09 | €75.10 | 0.00% | €74.30 | €75.60 | €73.45 | 432.78K |
| 2026-06-08 | €75.10 | -1.05% | €75.10 | €76.10 | €74.50 | 228.48K |
| 2026-06-05 | €75.90 | +1.88% | €75.35 | €78.10 | €75.25 | 315.58K |
| 2026-06-04 | €74.50 | +3.76% | €73.10 | €76.15 | €73.10 | 338.67K |
| 2026-06-03 | €71.80 | -5.34% | €75.25 | €75.65 | €71.80 | 331.32K |
| 2026-06-02 | €75.85 | +1.88% | €75.60 | €79.40 | €75.00 | 491.74K |
| 2026-06-01 | €74.45 | +3.04% | €71.95 | €74.85 | €71.45 | 413.50K |
| 2026-05-29 | €72.25 | +3.66% | €70.20 | €72.70 | €70.00 | 692.05K |