Scout24(DE:G24)
€90.85+0.80 (+0.89%)
DE:G24
Scout24 historical prices
€90.85
At close:+0.80 (+0.89%)
Want to see DE:G24 full AI Analyst Report?
Scout24 (G24) Historical Prices
51 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 90.25 | 90.85 | 89.40 | 90.85 | 90.85 | +0.89% | 199,130 | 0.44 |
| Nov 10, 2026 | 89.05 | 91.00 | 88.85 | 90.05 | 90.05 | +1.07% | 290,601 | 0.65 |
| Nov 09, 2026 | 89.20 | 90.65 | 88.35 | 88.80 | 88.80 | -0.34% | 253,640 | 0.56 |
| Nov 06, 2026 | 88.35 | 90.60 | 87.40 | 89.10 | 89.10 | -1.16% | 326,165 | 0.72 |
| Nov 05, 2026 | 93.00 | 93.60 | 90.15 | 90.15 | 90.15 | -1.21% | 415,608 | 0.92 |
| Nov 04, 2026 | 86.50 | 93.55 | 85.80 | 91.25 | 91.25 | +6.66% | 539,148 | 1.20 |
| Nov 03, 2026 | 86.00 | 86.30 | 84.60 | 85.55 | 85.55 | -0.70% | 259,085 | 0.57 |
| Nov 02, 2026 | 84.85 | 86.20 | 84.85 | 86.15 | 86.15 | +1.35% | 250,545 | 0.55 |
| Oct 30, 2026 | 83.95 | 85.05 | 83.90 | 85.00 | 85.00 | +2.66% | 252,320 | 0.55 |
| Oct 29, 2026 | 82.30 | 83.20 | 81.65 | 82.80 | 82.80 | +1.04% | 138,839 | 0.30 |
| Oct 28, 2026 | 83.00 | 83.85 | 81.95 | 81.95 | 81.95 | -1.50% | 248,762 | 0.53 |
| Oct 27, 2026 | 84.30 | 85.05 | 83.05 | 83.20 | 83.20 | -0.89% | 485,477 | 1.03 |
| Oct 26, 2026 | 84.85 | 86.55 | 83.55 | 83.95 | 83.95 | -1.18% | 284,988 | 0.60 |
| Oct 23, 2026 | 85.50 | 86.75 | 84.70 | 84.95 | 84.95 | -0.88% | 461,989 | 0.98 |
| Oct 22, 2026 | 83.00 | 85.70 | 82.35 | 85.70 | 85.70 | +3.19% | 403,664 | 0.86 |
| Oct 21, 2026 | 80.75 | 83.05 | 80.25 | 83.05 | 83.05 | +2.15% | 290,049 | 0.62 |
| Oct 20, 2026 | 79.95 | 81.50 | 79.75 | 81.30 | 81.30 | +1.75% | 257,198 | 0.55 |
| Oct 19, 2026 | 80.80 | 81.30 | 78.90 | 79.90 | 79.90 | -0.50% | 273,715 | 0.58 |
| Oct 16, 2026 | 79.75 | 82.35 | 79.25 | 80.30 | 80.30 | +1.26% | 588,384 | 1.26 |
| Oct 15, 2026 | 74.00 | 79.30 | 73.95 | 79.30 | 79.30 | +7.45% | 564,392 | 1.22 |
| Oct 14, 2026 | 75.00 | 75.20 | 73.80 | 73.80 | 73.80 | -1.47% | 408,209 | 0.89 |
| Oct 13, 2026 | 73.45 | 75.00 | 72.80 | 74.90 | 74.90 | +2.11% | 326,149 | 0.71 |
| Oct 12, 2026 | 72.75 | 73.65 | 72.75 | 73.35 | 73.35 | +1.24% | 201,348 | 0.44 |
| Oct 09, 2026 | 71.90 | 72.45 | 70.85 | 72.45 | 72.45 | +1.68% | 278,155 | 0.61 |
| Oct 08, 2026 | 69.30 | 72.20 | 69.00 | 71.25 | 71.25 | +3.04% | 462,205 | 1.02 |
| Oct 07, 2026 | 67.40 | 69.15 | 67.40 | 69.15 | 69.15 | +2.37% | 347,683 | 0.77 |
| Oct 06, 2026 | 68.10 | 68.55 | 67.00 | 67.55 | 67.55 | -0.37% | 467,146 | 1.04 |
| Oct 05, 2026 | 68.50 | 69.05 | 67.65 | 67.80 | 67.80 | -1.09% | 316,563 | 0.70 |
| Oct 02, 2026 | 67.90 | 69.55 | 67.65 | 68.55 | 68.55 | +1.41% | 306,321 | 0.68 |
| Oct 01, 2026 | 67.20 | 69.10 | 66.30 | 67.60 | 67.60 | +0.90% | 375,926 | 0.84 |
| Sep 30, 2026 | 67.05 | 67.35 | 66.75 | 67.00 | 67.00 | -0.15% | 328,866 | 0.74 |
| Sep 29, 2026 | 66.15 | 67.80 | 66.15 | 67.10 | 67.10 | +0.68% | 384,320 | 0.86 |
| Sep 28, 2026 | 68.05 | 68.80 | 66.15 | 66.65 | 66.65 | -1.04% | 509,872 | 1.15 |
| Sep 25, 2026 | 68.50 | 69.20 | 66.75 | 67.35 | 67.35 | -1.68% | 507,225 | 1.16 |
| Sep 24, 2026 | 70.20 | 70.65 | 68.50 | 68.50 | 68.50 | -3.25% | 709,095 | 1.65 |
| Sep 23, 2026 | 75.20 | 75.40 | 70.30 | 70.80 | 70.80 | -5.22% | 900,929 | 2.14 |
| Sep 22, 2026 | 74.95 | 76.90 | 74.55 | 74.70 | 74.70 | -0.27% | 428,899 | 1.02 |
| Sep 21, 2026 | 74.25 | 75.40 | 73.80 | 74.90 | 74.90 | +1.56% | 330,316 | 0.79 |
| Sep 18, 2026 | 74.20 | 74.55 | 72.80 | 73.75 | 73.75 | -1.40% | 963,622 | 2.36 |
| Sep 17, 2026 | 75.95 | 75.95 | 73.95 | 74.80 | 74.80 | +0.13% | 249,219 | 0.61 |
| Sep 16, 2026 | 74.50 | 75.10 | 73.85 | 74.70 | 74.70 | +0.07% | 223,747 | 0.54 |
| Sep 15, 2026 | 74.40 | 75.20 | 73.45 | 74.65 | 74.65 | +0.27% | 328,882 | 0.78 |
| Sep 14, 2026 | 73.80 | 75.75 | 73.60 | 74.45 | 74.45 | +1.92% | 293,535 | 0.70 |
| Sep 11, 2026 | 72.40 | 73.80 | 72.30 | 73.05 | 73.05 | +0.69% | 349,905 | 0.83 |
| Sep 10, 2026 | 72.85 | 73.20 | 71.70 | 72.55 | 72.55 | -0.89% | 465,480 | 1.11 |
| Sep 09, 2026 | 75.85 | 75.85 | 72.20 | 73.20 | 73.20 | -1.81% | 516,180 | 1.24 |
| Sep 08, 2026 | 75.90 | 76.85 | 74.15 | 74.55 | 74.55 | -1.13% | 265,637 | 0.64 |
| Sep 07, 2026 | 75.80 | 76.00 | 74.30 | 75.40 | 75.40 | -0.92% | 239,769 | 0.58 |
| Sep 04, 2026 | 78.90 | 78.90 | 76.10 | 76.10 | 76.10 | -2.12% | 383,951 | 0.92 |
| Sep 03, 2026 | 76.00 | 78.65 | 75.45 | 77.75 | 77.75 | +2.10% | 384,928 | 0.93 |
