Scout24 SE (G24.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:53AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 40 |
| Jun 25, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| Jun 24, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| Jun 21, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| Jun 20, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| Jun 19, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| Jun 18, 2024 | 69.45 | 69.60 | 69.45 | 69.60 | 69.60 | 40 |
| Jun 17, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| Jun 14, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| Jun 13, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Jun 12, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
| Jun 11, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Jun 10, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| Jun 07, 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
| Jun 06, 2024 | 70.20 | 71.75 | 70.20 | 71.75 | 71.75 | 100 |
| Jun 06, 2024 | 1.2 Dividend | |||||
| Jun 05, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 68.85 | - |
| Jun 04, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 68.51 | - |
| Jun 03, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 68.11 | - |
| May 31, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.01 | - |
| May 30, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 67.47 | - |
| May 29, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 68.95 | - |
| May 28, 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 70.82 | - |
| May 27, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 70.23 | - |
| May 24, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.06 | - |
| May 23, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 71.41 | - |
| May 22, 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 70.42 | - |
| May 21, 2024 | 71.80 | 71.80 | 71.35 | 71.35 | 70.13 | 50 |
| May 20, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 70.37 | - |
| May 17, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.49 | - |
| May 16, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 69.54 | - |
| May 15, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.78 | - |
| May 14, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 69.10 | - |
| May 13, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 69.88 | - |
| May 10, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 70.08 | - |
| May 09, 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 70.13 | - |
| May 08, 2024 | 71.05 | 72.25 | 71.05 | 72.25 | 71.01 | 20 |
| May 07, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 69.19 | - |
| May 06, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 68.95 | - |
| May 03, 2024 | 69.60 | 69.70 | 69.60 | 69.70 | 68.51 | 15 |
| May 02, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 71.36 | - |
| Apr 30, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 67.62 | - |
| Apr 29, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.82 | - |
| Apr 26, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 67.38 | - |
| Apr 25, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 67.47 | - |
| Apr 24, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 67.77 | - |
| Apr 23, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 66.59 | - |
| Apr 22, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 66.20 | - |
| Apr 19, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 65.61 | - |
| Apr 18, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 65.66 | - |
| Apr 17, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 65.75 | - |
| Apr 16, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 66.15 | - |
| Apr 15, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 66.59 | - |
| Apr 12, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.31 | - |
| Apr 11, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 67.42 | - |
| Apr 10, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 67.92 | - |
| Apr 09, 2024 | 70.30 | 70.30 | 69.60 | 69.60 | 68.41 | 100 |
| Apr 08, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 69.34 | - |
| Apr 05, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 67.97 | - |
| Apr 04, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 69.10 | - |
| Apr 03, 2024 | 68.95 | 71.10 | 68.95 | 71.10 | 69.88 | 35 |
| Apr 02, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 68.26 | - |
| Mar 28, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 68.11 | - |
| Mar 27, 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 67.39 | - |
| Mar 26, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 67.07 | - |
| Mar 25, 2024 | 67.86 | 68.32 | 67.86 | 68.10 | 66.93 | 9,620 |
| Mar 22, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 66.56 | - |
| Mar 21, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 65.81 | - |
| Mar 20, 2024 | 67.14 | 67.30 | 67.14 | 67.30 | 66.15 | 10 |
| Mar 19, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 67.13 | 100 |
| Mar 18, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 67.86 | - |
| Mar 15, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 68.07 | - |
| Mar 14, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 67.29 | - |
| Mar 13, 2024 | 68.60 | 68.90 | 68.60 | 68.90 | 67.72 | 1,000 |
| Mar 12, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.33 | - |
| Mar 11, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.84 | 270 |
| Mar 08, 2024 | 67.18 | 68.44 | 67.18 | 68.08 | 66.91 | 253 |
| Mar 07, 2024 | 67.98 | 67.98 | 67.46 | 67.46 | 66.30 | 50 |
| Mar 06, 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 67.05 | - |
| Mar 05, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 67.23 | - |
| Mar 04, 2024 | 67.82 | 68.18 | 67.82 | 68.18 | 67.01 | 50 |
| Mar 01, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 66.36 | - |
| Feb 29, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 66.38 | - |
| Feb 28, 2024 | 67.40 | 67.40 | 66.04 | 66.04 | 64.91 | 294 |
| Feb 27, 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 65.11 | - |
| Feb 26, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 65.60 | - |
| Feb 23, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 64.10 | - |
| Feb 22, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 64.26 | - |
| Feb 21, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.89 | - |
| Feb 20, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 64.54 | - |
| Feb 19, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 64.65 | - |
| Feb 16, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 64.48 | - |
| Feb 15, 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 64.89 | - |
| Feb 14, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 63.73 | - |
| Feb 13, 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 63.71 | 78 |
| Feb 12, 2024 | 65.38 | 65.38 | 65.00 | 65.00 | 63.89 | 200 |
| Feb 09, 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 63.02 | - |
| Feb 08, 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 64.50 | - |
| Feb 07, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 65.40 | - |
| Feb 06, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 65.81 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.