U.S. markets open in 8 hours 32 minutes

Scout24 SE (G24.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
72.75+1.50 (+2.11%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
13 jun 2023 - 13 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jun 202471.6072.8071.1072.7572.75109,528
11 jun 202471.5072.2571.2071.2571.25133,676
10 jun 202470.9571.6570.2071.5071.50119,939
07 jun 202471.9572.0071.5571.9571.95117,959
06 jun 202471.4072.1070.9571.7571.75150,601
06 jun 20241.2 Dividendo
05 jun 202470.5071.8070.2571.4570.25114,697
04 jun 202470.0070.2569.2570.1568.9796,074
03 jun 202469.7070.2568.7570.2569.07136,735
31 may 202469.6069.6068.5069.2068.04519,394
30 may 202469.0071.2068.9069.5068.33123,962
29 may 202470.1070.4568.9569.2068.0496,091
28 may 202472.4072.4070.0570.0568.87158,832
27 may 202472.0572.0571.2071.5070.3023,532
24 may 202472.7073.1571.7072.1070.8991,354
23 may 202473.0573.4572.3073.0571.8276,849
22 may 202472.0073.4071.4573.0571.8296,095
21 may 202472.0072.0571.4071.8070.59104,735
20 may 202471.9072.1571.5571.9570.7444,327
17 may 202471.0071.9570.5071.9070.69106,150
16 may 202471.3071.4570.8571.2070.00119,148
15 may 202471.5571.5568.0571.2070.00178,157
14 may 202470.6071.3070.3071.3070.10118,959
13 may 202471.8571.8569.8070.1068.9293,844
10 may 202471.7571.8070.7571.1569.96149,250
09 may 202471.6572.5071.5571.5570.3575,596
08 may 202471.5072.7571.5071.7570.5497,893
07 may 202471.0071.5070.2071.4070.20103,628
06 may 202469.6571.0569.6570.6569.4661,231
03 may 202469.7570.3069.3069.6068.43148,606
02 may 202472.0572.9069.4069.7568.58171,158
30 abr 202468.9069.5068.4069.1067.94127,093
29 abr 202469.4069.4068.8068.8567.69140,854
26 abr 202468.8569.1568.1069.0067.8499,071
25 abr 202468.8568.8567.9068.5567.4075,062
24 abr 202468.7569.6568.7569.1067.9496,289
23 abr 202467.9070.3567.9068.8067.64151,303
22 abr 202467.3568.1067.2567.8066.66107,780
19 abr 202467.2567.2564.4566.9065.78156,582
18 abr 202467.3567.9567.0067.6066.4695,019
17 abr 202466.5067.2066.4567.0565.92140,455
16 abr 202467.2067.3566.8567.2566.1282,193
15 abr 202467.9569.0567.6568.2067.0570,002
12 abr 202469.4569.8067.8568.1066.9689,671
11 abr 202468.9069.3568.5068.9567.7990,068
10 abr 202469.1069.4067.7068.8567.6981,024
09 abr 202470.3070.4568.8568.8567.69137,380
08 abr 202470.6071.1570.4570.9069.7169,561
05 abr 202469.4070.9069.4070.7069.51121,834
04 abr 202470.8571.1569.9070.1068.92163,613
03 abr 202469.4570.8569.4570.7569.56131,119
02 abr 202470.4070.9069.3069.4068.23174,797
28 mar 202469.3870.1868.8269.8668.69122,265
27 mar 202468.6069.1668.2269.1668.00150,318
26 mar 202468.0868.7867.7468.7867.62106,951
25 mar 202468.0668.2867.5468.1066.96183,738
22 mar 202467.5668.4067.5668.0866.94101,785
21 mar 202466.8867.7466.3267.7466.60135,492
20 mar 202467.4467.7266.4066.4065.28155,926
19 mar 202467.6268.2466.6667.2666.13167,795
18 mar 202469.0069.3868.4069.0467.8886,077
15 mar 202469.0869.8668.9669.1668.00227,068
14 mar 202469.0669.4068.6669.3068.14126,551
13 mar 202468.4869.2068.2468.8267.66104,071
12 mar 202468.4268.5467.9868.3667.2157,390
11 mar 202468.1068.9668.0268.1867.0373,315
08 mar 202468.8869.2667.7868.5267.37109,174
07 mar 202468.1068.2267.0467.3466.21155,800
06 mar 202468.4068.5867.9268.2067.05154,485
05 mar 202468.4468.9068.0268.3667.21125,273
04 mar 202467.7068.8467.7068.7267.5794,169
01 mar 202468.0068.2866.5267.3466.21120,190
29 feb 202468.0470.3666.5867.2066.07287,510
28 feb 202466.8668.1864.6467.8666.72272,845
27 feb 202466.4067.0465.9866.9465.82121,722
26 feb 202466.1267.1266.0266.6065.4890,363
23 feb 202465.7466.4465.2066.3065.1983,000
22 feb 202465.5065.9465.3665.5864.4885,172
21 feb 202465.0465.7664.0264.6263.5399,352
20 feb 202466.0666.0864.5265.3464.2482,637
19 feb 202465.8866.2865.3466.2865.1746,805
16 feb 202465.5266.2465.3866.0064.8989,306
15 feb 202465.7666.1665.1465.3464.24108,014
14 feb 202464.1465.2264.1465.0063.9198,690
13 feb 202464.8864.9262.8263.7662.6991,845
12 feb 202465.0065.6664.4465.2664.1683,781
09 feb 202462.2865.0061.7664.6663.5791,347
08 feb 202465.5265.9664.8064.8063.7190,101
07 feb 202465.3266.9865.3265.4664.36114,518
06 feb 202466.5667.1666.1066.8865.7697,597
05 feb 202466.6467.2466.5866.7865.6671,866
02 feb 202468.4068.5867.1667.2666.1379,402
01 feb 202468.3068.8067.9667.9866.84101,109
31 ene 202468.6069.2067.9068.4267.27177,001
30 ene 202467.7068.9067.7068.8067.64104,022
29 ene 202467.0068.1466.4067.5666.43121,451
26 ene 202465.2866.4864.8466.4865.36120,409
25 ene 202466.8467.0866.0666.9865.8679,605
24 ene 202466.5667.2066.1266.8065.6888,598
23 ene 202466.7666.8065.9466.1465.0386,993
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...