Canada markets closed

Scout24 SE (G24.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
69.00+0.45 (+0.66%)
At close: 05:35PM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202468.8569.1568.1069.0069.0099,071
Apr 25, 202468.8568.8567.9068.5568.5575,062
Apr 24, 202468.7569.6568.7569.1069.1096,289
Apr 23, 202467.9070.3567.9068.8068.80151,303
Apr 22, 202467.3568.1067.2567.8067.80107,780
Apr 19, 202467.2567.2564.4566.9066.90156,582
Apr 18, 202467.3567.9567.0067.6067.6095,019
Apr 17, 202466.5067.2066.4567.0567.05140,455
Apr 16, 202467.2067.3566.8567.2567.2582,193
Apr 15, 202467.9569.0567.6568.2068.2070,002
Apr 12, 202469.4569.8067.8568.1068.1089,671
Apr 11, 202468.9069.3568.5068.9568.9590,068
Apr 10, 202469.1069.4067.7068.8568.8581,024
Apr 09, 202470.3070.4568.8568.8568.85137,380
Apr 08, 202470.6071.1570.4570.9070.9069,561
Apr 05, 202469.4070.9069.4070.7070.70121,834
Apr 04, 202470.8571.1569.9070.1070.10163,613
Apr 03, 202469.4570.8569.4570.7570.75131,119
Apr 02, 202470.4070.9069.3069.4069.40174,797
Mar 28, 202469.3870.1868.8269.8669.86122,265
Mar 27, 202468.6069.1668.2269.1669.16150,318
Mar 26, 202468.0868.7867.7468.7868.78106,951
Mar 25, 202468.0668.2867.5468.1068.10183,738
Mar 22, 202467.5668.4067.5668.0868.08101,785
Mar 21, 202466.8867.7466.3267.7467.74135,492
Mar 20, 202467.4467.7266.4066.4066.40155,926
Mar 19, 202467.6268.2466.6667.2667.26167,795
Mar 18, 202469.0069.3868.4069.0469.0486,077
Mar 15, 202469.0869.8668.9669.1669.16227,068
Mar 14, 202469.0669.4068.6669.3069.30126,551
Mar 13, 202468.4869.2068.2468.8268.82104,071
Mar 12, 202468.4268.5467.9868.3668.3657,390
Mar 11, 202468.1068.9668.0268.1868.1873,315
Mar 08, 202468.8869.2667.7868.5268.52109,174
Mar 07, 202468.1068.2267.0467.3467.34155,800
Mar 06, 202468.4068.5867.9268.2068.20154,485
Mar 05, 202468.4468.9068.0268.3668.36125,273
Mar 04, 202467.7068.8467.7068.7268.7294,169
Mar 01, 202468.0068.2866.5267.3467.34120,190
Feb 29, 202468.0470.3666.5867.2067.20287,510
Feb 28, 202466.8668.1864.6467.8667.86272,845
Feb 27, 202466.4067.0465.9866.9466.94121,722
Feb 26, 202466.1267.1266.0266.6066.6090,363
Feb 23, 202465.7466.4465.2066.3066.3083,000
Feb 22, 202465.5065.9465.3665.5865.5885,172
Feb 21, 202465.0465.7664.0264.6264.6299,352
Feb 20, 202466.0666.0864.5265.3465.3482,637
Feb 19, 202465.8866.2865.3466.2866.2846,805
Feb 16, 202465.5266.2465.3866.0066.0089,306
Feb 15, 202465.7666.1665.1465.3465.34108,014
Feb 14, 202464.1465.2264.1465.0065.0098,690
Feb 13, 202464.8864.9262.8263.7663.7691,845
Feb 12, 202465.0065.6664.4465.2665.2683,781
Feb 09, 202462.2865.0061.7664.6664.6691,347
Feb 08, 202465.5265.9664.8064.8064.8090,101
Feb 07, 202465.3266.9865.3265.4665.46114,518
Feb 06, 202466.5667.1666.1066.8866.8897,597
Feb 05, 202466.6467.2466.5866.7866.7871,866
Feb 02, 202468.4068.5867.1667.2667.2679,402
Feb 01, 202468.3068.8067.9667.9867.98101,109
Jan 31, 202468.6069.2067.9068.4268.42177,001
Jan 30, 202467.7068.9067.7068.8068.80104,022
Jan 29, 202467.0068.1466.4067.5667.56121,451
Jan 26, 202465.2866.4864.8466.4866.48120,409
Jan 25, 202466.8467.0866.0666.9866.9879,605
Jan 24, 202466.5667.2066.1266.8066.8088,598
Jan 23, 202466.7666.8065.9466.1466.1486,993
Jan 22, 202465.6266.7465.3666.5666.56111,781
Jan 19, 202464.4865.3063.9465.2265.22109,180
Jan 18, 202464.1264.2263.1864.2264.22112,641
Jan 17, 202462.7863.8062.7463.6863.6892,842
Jan 16, 202463.5663.7462.7263.3663.36139,142
Jan 15, 202466.1066.4864.2464.4064.40145,293
Jan 12, 202466.2867.2266.2866.9066.90128,684
Jan 11, 202466.9267.4466.0066.0066.0086,569
Jan 10, 202466.4666.7865.5466.5866.58146,337
Jan 09, 202465.5266.4665.1466.2866.28156,278
Jan 08, 202464.2065.5063.9865.3865.3894,661
Jan 05, 202462.9864.5262.9664.1664.16211,655
Jan 04, 202463.0864.2863.0864.0464.04136,077
Jan 03, 202463.4263.8062.5263.0863.08122,207
Jan 02, 202464.4465.0863.3263.4063.40150,398
Dec 29, 202363.7664.2463.6464.1664.1678,997
Dec 28, 202363.4263.6062.8663.5263.52115,444
Dec 27, 202361.8063.3661.8063.3463.34126,293
Dec 22, 202361.4261.7660.8861.6061.60154,735
Dec 21, 202361.3262.0660.9261.6861.68245,246
Dec 20, 202361.9062.2061.4461.6461.64331,394
Dec 19, 202361.7662.4861.5661.9861.98223,879
Dec 18, 202361.8862.0460.8661.6061.60178,371
Dec 15, 202364.1664.1661.7461.7461.74520,381
Dec 14, 202366.6067.7063.5663.9663.96228,393
Dec 13, 202366.8067.2066.1066.1066.10128,128
Dec 12, 202365.6866.6465.6866.6266.62126,452
Dec 11, 202365.2665.7464.6665.4065.40145,680
Dec 08, 202364.9265.3664.7065.1465.14102,617
Dec 07, 202363.5464.9263.3264.9264.92176,684
Dec 06, 202363.3463.9063.1663.5863.58147,076
Dec 05, 202363.4864.3063.2264.3064.30141,602
Dec 04, 202364.1064.8663.4663.6263.62119,903
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...