XETRA - Delayed Quote
EUR
Scout24 SE (G24.DE)
85.00
+2.20
(+2.66%)
At close: October 30 at 5:35:13 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
83.95
85.05
83.90
85.00
85.00
252,740
Oct 29, 2026
82.30
83.20
81.65
82.80
82.80
138,854
Oct 28, 2026
83.00
83.85
81.95
81.95
81.95
249,182
Oct 27, 2026
84.30
85.05
83.05
83.20
83.20
485,527
Oct 26, 2026
84.85
86.55
83.55
83.95
83.95
284,988
Oct 23, 2026
85.50
86.75
84.70
84.95
84.95
462,048
Oct 22, 2026
83.00
85.70
82.35
85.70
85.70
403,684
Oct 21, 2026
80.75
83.05
80.25
83.05
83.05
290,066
Oct 20, 2026
79.95
81.50
79.75
81.30
81.30
257,292
Oct 19, 2026
80.80
81.30
78.90
79.90
79.90
273,765
Oct 16, 2026
79.75
82.35
79.25
80.30
80.30
588,504
Oct 15, 2026
74.00
79.30
73.95
79.30
79.30
565,362
Oct 14, 2026
75.00
75.20
73.80
73.80
73.80
411,719
Oct 13, 2026
73.45
75.00
72.80
74.90
74.90
327,482
Oct 12, 2026
72.75
73.65
72.75
73.35
73.35
201,348
Oct 9, 2026
71.90
72.45
70.85
72.45
72.45
278,195
Oct 8, 2026
69.30
72.20
69.00
71.25
71.25
462,218
Oct 7, 2026
67.40
69.15
67.40
69.15
69.15
348,026
Oct 6, 2026
68.10
68.55
67.00
67.55
67.55
467,171
Oct 5, 2026
68.50
69.05
67.65
67.80
67.80
317,297
Oct 2, 2026
67.90
69.55
67.65
68.55
68.55
306,321
Oct 1, 2026
67.20
69.10
66.30
67.60
67.60
376,050
Sep 30, 2026
67.05
67.35
66.75
67.00
67.00
328,866
Sep 29, 2026
66.15
67.80
66.15
67.10
67.10
384,335
Sep 28, 2026
68.05
68.80
66.15
66.65
66.65
510,708
Sep 25, 2026
68.50
69.20
66.75
67.35
67.35
507,250
Sep 24, 2026
70.20
70.65
68.50
68.50
68.50
709,108
Sep 23, 2026
75.20
75.40
70.30
70.80
70.80
901,034
Sep 22, 2026
74.95
76.90
74.55
74.70
74.70
428,899
Sep 21, 2026
74.25
75.40
73.80
74.90
74.90
330,316
Sep 18, 2026
74.20
74.55
72.80
73.75
73.75
963,634
Sep 17, 2026
75.95
75.95
73.95
74.80
74.80
249,259
Sep 16, 2026
74.50
75.10
73.85
74.70
74.70
223,811
Sep 15, 2026
74.40
75.20
73.45
74.65
74.65
328,882
Sep 14, 2026
73.80
75.75
73.60
74.45
74.45
293,671
Sep 11, 2026
72.40
73.80
72.30
73.05
73.05
349,905
Sep 10, 2026
72.85
73.20
71.70
72.55
72.55
465,480
Sep 9, 2026
75.85
75.85
72.20
73.20
73.20
516,318
Sep 8, 2026
75.90
76.85
74.15
74.55
74.55
265,707
Sep 7, 2026
75.80
76.00
74.30
75.40
75.40
240,139
Sep 4, 2026
78.90
78.90
76.10
76.10
76.10
383,961
Sep 3, 2026
76.00
78.65
75.45
77.75
77.75
384,972
Sep 2, 2026
77.45
77.45
75.90
76.15
76.15
495,750
Sep 1, 2026
79.80
79.85
77.70
78.15
78.15
428,482
Aug 31, 2026
80.05
81.70
79.40
79.80
79.80
5,191,553
Aug 28, 2026
80.80
81.45
80.25
80.45
80.45
401,343
Aug 27, 2026
80.00
81.70
79.20
81.25
81.25
341,240
Aug 26, 2026
80.50
81.00
79.05
80.15
80.15
294,998
Aug 25, 2026
77.45
81.70
77.45
80.90
80.90
365,214
Aug 24, 2026
77.10
77.45
75.70
77.45
77.45
226,316
Aug 21, 2026
75.85
77.45
75.15
77.45
77.45
262,943
Aug 20, 2026
77.20
77.40
75.90
76.15
76.15
228,299
Aug 19, 2026
75.40
77.80
74.35
77.30
77.30
250,008
Aug 18, 2026
75.70
77.55
75.70
76.20
76.20
272,098
Aug 17, 2026
77.50
78.20
75.75
75.75
75.75
305,351
Aug 14, 2026
77.40
79.90
77.40
78.00
78.00
395,636
Aug 13, 2026
76.90
77.55
76.00
76.10
76.10
354,467
Aug 12, 2026
76.60
78.30
75.55
76.60
76.60
311,340
Aug 11, 2026
76.10
77.00
74.45
76.75
76.75
389,150
Aug 10, 2026
74.30
76.00
73.40
75.60
75.60
269,290
Aug 7, 2026
73.45
76.00
73.30
74.40
74.40
400,450
Aug 6, 2026
71.40
74.05
69.50
71.80
71.80
863,481
Aug 5, 2026
75.50
77.00
75.05
76.40
76.40
275,350
Aug 4, 2026
74.95
76.30
74.35
76.20
76.20
413,536
Aug 3, 2026
75.20
76.80
73.60
75.10
75.10
304,079
Jul 31, 2026
76.50
76.90
74.15
74.35
74.35
483,856
Jul 30, 2026
79.10
79.30
76.80
77.15
77.15
751,676
Jul 29, 2026
74.90
79.00
74.50
79.00
79.00
408,145
Jul 28, 2026
72.20
75.20
72.20
75.20
75.20
374,387
Jul 27, 2026
69.40
72.35
69.20
71.70
71.70
246,698
Jul 24, 2026
67.25
68.85
67.10
68.40
68.40
239,498
Jul 23, 2026
68.65
68.65
66.35
67.15
67.15
398,085
Jul 22, 2026
70.20
70.60
68.85
69.00
69.00
256,430
Jul 21, 2026
71.35
71.90
70.05
70.70
70.70
348,237
Jul 20, 2026
72.35
73.65
71.15
72.45
72.45
285,863
Jul 17, 2026
73.75
74.05
71.90
72.35
72.35
248,528
Jul 16, 2026
73.80
74.60
73.40
74.10
74.10
156,390
Jul 15, 2026
72.00
74.70
71.35
74.70
74.70
237,211
Jul 14, 2026
73.50
73.60
71.05
72.75
72.75
303,548
Jul 13, 2026
74.00
74.90
73.00
74.05
74.05
286,577
Jul 10, 2026
72.20
73.45
72.05
73.10
73.10
274,619
Jul 9, 2026
72.95
73.40
71.80
72.95
72.95
254,768
Jul 8, 2026
74.80
75.10
72.30
72.50
72.50
361,810
Jul 7, 2026
73.90
75.30
73.30
73.55
73.55
284,171
Jul 6, 2026
73.40
75.25
73.40
73.75
73.75
256,224
Jul 3, 2026
74.00
74.10
72.95
73.00
73.00
203,614
Jul 2, 2026
74.80
75.20
74.05
74.50
74.50
306,069
Jul 1, 2026
72.65
75.00
71.45
74.80
74.80
273,711
Jun 30, 2026
73.05
73.65
72.35
72.35
72.35
254,481
Jun 29, 2026
72.90
73.75
72.25
72.70
72.70
177,842
Jun 26, 2026
71.20
72.45
69.05
72.45
72.45
408,189
Jun 25, 2026
73.35
74.00
71.65
71.65
71.65
277,628
Jun 24, 2026
73.95
75.10
72.80
73.95
73.95
349,367
Jun 23, 2026
72.80
74.80
72.20
73.90
73.90
301,025
Jun 22, 2026
74.80
74.90
72.50
72.95
72.95
326,899
Jun 19, 2026
76.80
76.95
75.00
75.20
75.20
663,893
Jun 18, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
75.40
76.80
74.20
76.50
76.50
484,549
Jun 17, 2026
77.25
78.55
77.00
77.60
76.10
368,982
Jun 16, 2026
77.00
78.75
76.50
77.05
75.56
337,415
Jun 15, 2026
75.95
76.85
75.15
76.85
75.36
306,494
Jun 12, 2026
74.65
74.70
72.50
74.45
73.01
363,538
Jun 11, 2026
73.50
75.75
72.60
74.30
72.86
310,338
Jun 10, 2026
75.20
75.40
72.95
74.45
73.01
197,563
Jun 9, 2026
74.30
75.60
73.45
75.10
73.65
432,776
Jun 8, 2026
75.10
76.10
74.50
75.10
73.65
228,479
Jun 5, 2026
75.35
78.10
75.25
75.90
74.43
315,580
Jun 4, 2026
73.10
76.15
73.10
74.50
73.06
338,673
Jun 3, 2026
75.25
75.65
71.80
71.80
70.41
331,315
Jun 2, 2026
75.60
79.40
75.00
75.85
74.38
491,737
Jun 1, 2026
71.95
74.85
71.45
74.45
73.01
413,495
May 29, 2026
70.20
72.70
70.00
72.25
70.85
692,047
May 28, 2026
70.40
70.55
68.95
69.70
68.35
348,086
May 27, 2026
72.05
72.05
70.05
70.95
69.58
288,919
May 26, 2026
72.75
72.75
69.80
71.05
69.68
227,357
May 25, 2026
72.55
72.60
71.40
72.30
70.90
128,214
May 22, 2026
71.00
73.25
67.30
72.25
70.85
561,910
May 21, 2026
72.30
72.55
70.20
70.20
68.84
376,472
May 20, 2026
72.05
72.90
71.00
71.85
70.46
363,113
May 19, 2026
73.75
76.35
73.00
73.20
71.79
344,752
May 18, 2026
71.65
72.85
69.95
72.70
71.29
307,316
May 15, 2026
75.05
75.30
71.70
72.55
71.15
514,613
May 14, 2026
78.55
78.55
74.25
75.00
73.55
592,513
May 13, 2026
72.80
80.00
71.80
77.10
75.61
1,116,209
May 12, 2026
69.50
74.75
68.65
72.90
71.49
1,022,415
May 11, 2026
70.25
71.20
69.90
70.70
69.33
487,299
May 8, 2026
71.05
71.05
70.30
70.40
69.04
285,271
May 7, 2026
69.35
71.00
68.50
71.00
69.63
332,442
May 6, 2026
70.85
72.40
69.45
69.50
68.16
305,061
May 5, 2026
69.50
72.35
69.30
70.20
68.84
290,685
May 4, 2026
71.60
71.70
68.80
69.50
68.16
237,655
Apr 30, 2026
71.25
72.80
70.10
71.00
69.63
309,743
Apr 29, 2026
71.10
72.00
68.80
72.00
70.61
400,649
Apr 28, 2026
67.95
68.65
67.50
67.50
66.20
254,859
Apr 27, 2026
67.55
68.65
67.15
68.10
66.78
299,050
Apr 24, 2026
69.40
69.85
67.30
67.55
66.24
316,935
Apr 23, 2026
70.65
71.25
69.20
69.40
68.06
247,733
Apr 22, 2026
71.75
72.40
71.15
71.65
70.27
279,169
Apr 21, 2026
71.35
73.00
71.05
72.40
71.00
418,906
Apr 20, 2026
70.85
71.65
70.30
71.10
69.73
319,402
Apr 17, 2026
70.00
72.50
69.50
71.85
70.46
489,807
Apr 16, 2026
67.25
69.95
66.95
69.70
68.35
415,116
Apr 15, 2026
66.55
67.20
66.00
67.10
65.80
188,244
Apr 14, 2026
65.55
66.95
65.50
66.00
64.72
214,954
Apr 13, 2026
64.75
65.25
64.20
65.25
63.99
192,915
Apr 10, 2026
65.00
67.00
64.60
65.35
64.09
203,293
Apr 9, 2026
66.80
66.80
65.15
65.55
64.28
224,284
Apr 8, 2026
68.70
68.95
67.05
67.05
65.75
258,644
Apr 7, 2026
66.80
67.20
65.35
65.75
64.48
238,535
Apr 2, 2026
63.85
66.35
63.85
66.35
65.07
334,453
Apr 1, 2026
66.65
67.35
63.60
65.00
63.74
370,263
Mar 31, 2026
66.20
66.75
65.75
66.00
64.72
307,925
Mar 30, 2026
63.10
65.40
62.70
65.40
64.14
328,158
Mar 27, 2026
63.30
64.00
62.85
63.35
62.13
248,744
Mar 26, 2026
64.00
64.80
62.75
63.30
62.08
321,994
Mar 25, 2026
63.50
65.35
63.25
64.55
63.30
347,922
Mar 24, 2026
64.50
65.20
62.70
63.25
62.03
235,093
Mar 23, 2026
64.05
65.65
63.20
64.50
63.25
353,418
Mar 20, 2026
66.70
66.75
64.70
64.85
63.60
442,321
Mar 19, 2026
67.20
67.65
66.25
66.25
64.97
292,473
Mar 18, 2026
69.55
70.05
67.70
67.70
66.39
194,401
Mar 17, 2026
70.50
70.55
69.10
69.55
68.21
302,659
Mar 16, 2026
71.70
71.70
69.55
70.65
69.28
235,806
Mar 13, 2026
71.60
72.50
71.10
71.60
70.22
186,582
Mar 12, 2026
72.50
73.35
71.30
71.60
70.22
297,871
Mar 11, 2026
72.60
73.45
72.10
72.90
71.49
228,530
Mar 10, 2026
74.60
74.95
72.80
72.80
71.39
306,665
Mar 9, 2026
74.80
75.05
73.30
74.20
72.77
385,229
Mar 6, 2026
72.60
74.60
72.00
74.45
73.01
474,920
Mar 5, 2026
70.70
72.65
69.70
72.45
71.05
413,488
Mar 4, 2026
69.50
71.10
68.65
71.05
69.68
248,589
Mar 3, 2026
70.00
70.35
68.20
69.00
67.67
316,682
Mar 2, 2026
70.25
71.50
69.80
70.35
68.99
303,991
Feb 27, 2026
69.15
72.35
69.15
72.25
70.85
766,256
Feb 26, 2026
68.75
69.65
63.90
69.00
67.67
716,111
Feb 25, 2026
70.05
70.35
69.05
69.30
67.96
336,731
Feb 24, 2026
69.30
70.30
68.85
69.70
68.35
288,112
Feb 23, 2026
70.85
71.60
69.40
69.65
68.30
215,874
Feb 20, 2026
70.00
71.45
69.90
70.70
69.33
274,868
Feb 19, 2026
68.60
70.15
68.60
69.60
68.25
214,730
Feb 18, 2026
68.00
68.70
67.05
68.70
67.37
265,335
Feb 17, 2026
67.85
68.85
67.85
68.45
67.13
206,258
Feb 16, 2026
68.80
70.45
67.70
67.70
66.39
302,660
Feb 13, 2026
67.80
68.85
67.65
68.35
67.03
371,295
Feb 12, 2026
72.25
72.65
67.55
67.55
66.24
718,025
Feb 11, 2026
74.35
74.90
71.75
71.95
70.56
372,645
Feb 10, 2026
75.05
75.55
74.40
75.00
73.55
239,366
Feb 9, 2026
76.40
76.50
74.25
74.90
73.45
365,540
Feb 6, 2026
74.15
74.80
73.40
74.05
72.62
288,478
Feb 5, 2026
75.60
76.15
74.25
74.65
73.21
387,191
Feb 4, 2026
79.25
79.25
74.35
75.35
73.89
623,006
Feb 3, 2026
83.10
83.70
79.65
79.65
78.11
353,153
Feb 2, 2026
83.95
85.05
83.20
84.00
82.38
186,892
Jan 30, 2026
82.90
84.75
82.90
84.05
82.43
221,191
Jan 29, 2026
86.35
86.35
82.75
82.75
81.15
220,376
Jan 28, 2026
85.00
86.15
84.70
85.60
83.95
139,438
Jan 27, 2026
85.65
86.30
85.00
85.55
83.90
226,234
Jan 26, 2026
85.05
86.15
84.90
85.65
83.99
124,000
Jan 23, 2026
85.90
86.10
84.45
85.45
83.80
160,968
Jan 22, 2026
84.50
85.85
83.90
85.05
83.41
196,975
Jan 21, 2026
82.90
84.00
82.25
83.20
81.59
171,122
Jan 20, 2026
83.00
83.95
82.60
83.25
81.64
195,342
Jan 19, 2026
85.00
85.35
83.65
83.65
82.03
127,795
Jan 16, 2026
85.40
86.40
85.00
85.90
84.24
165,979
Jan 15, 2026
86.55
86.65
84.70
86.00
84.34
230,812
Jan 14, 2026
86.75
87.60
85.45
86.25
84.58
209,298
Jan 13, 2026
86.60
86.85
86.05
86.75
85.07
167,967
Jan 12, 2026
85.75
86.65
85.55
86.50
84.83
187,039
Jan 9, 2026
85.50
86.00
84.85
86.00
84.34
220,263
Jan 8, 2026
83.20
84.25
82.70
84.10
82.47
322,529
Jan 7, 2026
86.25
86.30
80.60
83.15
81.54
560,988
Jan 6, 2026
89.40
89.40
85.70
86.25
84.58
205,399
Jan 5, 2026
84.50
86.60
84.40
86.10
84.44
166,344
Jan 2, 2026
85.85
86.30
84.10
84.40
82.77
148,292
Dec 30, 2025
85.70
86.00
85.35
85.80
84.14
89,424
Dec 29, 2025
85.80
86.10
85.20
85.35
83.70
108,212
Dec 23, 2025
86.05
86.25
85.60
85.90
84.24
68,224
Dec 22, 2025
86.25
86.35
85.55
86.00
84.34
72,279
Dec 19, 2025
86.10
86.35
85.25
86.25
84.58
436,090
Dec 18, 2025
85.90
86.60
85.20
86.60
84.93
133,432
Dec 17, 2025
86.10
86.55
85.10
86.55
84.88
194,741
Dec 16, 2025
87.20
87.20
85.60
85.85
84.19
159,636
Dec 15, 2025
86.25
87.10
85.40
86.75
85.07
173,859
Dec 12, 2025
86.60
86.70
85.60
86.70
85.02
214,924
Dec 11, 2025
86.70
87.05
85.90
86.30
84.63
115,377
Dec 10, 2025
87.00
87.25
86.35
86.45
84.78
153,482
Dec 9, 2025
86.10
87.55
86.10
86.65
84.98
141,142
Dec 8, 2025
87.30
88.30
86.50
86.50
84.83
157,902
Dec 5, 2025
86.85
88.05
86.60
87.75
86.05
206,928
Dec 4, 2025
88.60
88.80
85.95
86.35
84.68
215,327
Dec 3, 2025
86.30
88.85
86.15
88.00
86.30
423,076
Dec 2, 2025
87.00
87.30
86.30
86.70
85.02
192,484
Dec 1, 2025
87.75
87.80
86.50
86.50
84.83
230,667
Nov 28, 2025
87.65
88.30
86.95
88.10
86.40
132,856
Nov 27, 2025
87.10
88.00
87.10
87.45
85.76
77,439
Nov 26, 2025
87.45
88.10
87.10
87.30
85.61
139,872
Nov 25, 2025
88.90
88.90
87.15
87.15
85.47
267,785
Nov 24, 2025
88.90
89.80
88.65
89.00
87.28
564,743
Nov 21, 2025
87.60
89.40
87.10
88.65
86.94
220,682
Nov 20, 2025
87.35
88.05
86.90
87.55
85.86
169,750
Nov 19, 2025
86.20
87.25
85.65
86.85
85.17
223,317
Nov 18, 2025
85.60
86.65
85.45
86.65
84.98
188,329
Nov 17, 2025
88.10
88.10
86.25
86.30
84.63
125,394
Nov 14, 2025
89.30
89.50
87.60
87.95
86.25
214,516
Nov 13, 2025
89.80
91.15
89.30
89.70
87.97
168,068
Nov 12, 2025
91.50
91.85
88.90
89.25
87.52
272,264
Nov 11, 2025
93.05
93.30
91.55
92.20
90.42
224,026
Nov 10, 2025
94.05
94.65
92.30
93.00
91.20
280,357
Nov 7, 2025
97.60
97.65
90.85
93.30
91.50
443,100
Nov 6, 2025
100.60
100.70
98.10
98.10
96.20
158,079
Nov 5, 2025
99.55
100.20
98.90
99.55
97.63
202,109
Nov 4, 2025
99.55
99.95
97.95
99.15
97.23
203,878
Nov 3, 2025
100.30
101.40
100.10
100.60
98.66
142,665
Oct 31, 2025
101.00
101.20
99.05
100.20
98.26
249,831
Oct 30, 2025
102.10
102.80
97.50
101.30
99.34
311,157
