U.S. markets closed

Scout24 SE (G24.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
66.90-0.70 (-1.04%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 202467.2567.2564.4566.9066.90156,582
18 abr 202467.3567.9567.0067.6067.6095,019
17 abr 202466.5067.2066.4567.0567.05140,455
16 abr 202467.2067.3566.8567.2567.2582,193
15 abr 202467.9569.0567.6568.2068.2070,002
12 abr 202469.4569.8067.8568.1068.1089,671
11 abr 202468.9069.3568.5068.9568.9590,068
10 abr 202469.1069.4067.7068.8568.8581,024
09 abr 202470.3070.4568.8568.8568.85137,380
08 abr 202470.6071.1570.4570.9070.9069,561
05 abr 202469.4070.9069.4070.7070.70121,834
04 abr 202470.8571.1569.9070.1070.10163,613
03 abr 202469.4570.8569.4570.7570.75131,119
02 abr 202470.4070.9069.3069.4069.40174,797
28 mar 202469.3870.1868.8269.8669.86122,265
27 mar 202468.6069.1668.2269.1669.16150,318
26 mar 202468.0868.7867.7468.7868.78106,951
25 mar 202468.0668.2867.5468.1068.10183,738
22 mar 202467.5668.4067.5668.0868.08101,785
21 mar 202466.8867.7466.3267.7467.74135,492
20 mar 202467.4467.7266.4066.4066.40155,926
19 mar 202467.6268.2466.6667.2667.26167,795
18 mar 202469.0069.3868.4069.0469.0486,077
15 mar 202469.0869.8668.9669.1669.16227,068
14 mar 202469.0669.4068.6669.3069.30126,551
13 mar 202468.4869.2068.2468.8268.82104,071
12 mar 202468.4268.5467.9868.3668.3657,390
11 mar 202468.1068.9668.0268.1868.1873,315
08 mar 202468.8869.2667.7868.5268.52109,174
07 mar 202468.1068.2267.0467.3467.34155,800
06 mar 202468.4068.5867.9268.2068.20154,485
05 mar 202468.4468.9068.0268.3668.36125,273
04 mar 202467.7068.8467.7068.7268.7294,169
01 mar 202468.0068.2866.5267.3467.34120,190
29 feb 202468.0470.3666.5867.2067.20287,510
28 feb 202466.8668.1864.6467.8667.86272,845
27 feb 202466.4067.0465.9866.9466.94121,722
26 feb 202466.1267.1266.0266.6066.6090,363
23 feb 202465.7466.4465.2066.3066.3083,000
22 feb 202465.5065.9465.3665.5865.5885,172
21 feb 202465.0465.7664.0264.6264.6299,352
20 feb 202466.0666.0864.5265.3465.3482,637
19 feb 202465.8866.2865.3466.2866.2846,805
16 feb 202465.5266.2465.3866.0066.0089,306
15 feb 202465.7666.1665.1465.3465.34108,014
14 feb 202464.1465.2264.1465.0065.0098,690
13 feb 202464.8864.9262.8263.7663.7691,845
12 feb 202465.0065.6664.4465.2665.2683,781
09 feb 202462.2865.0061.7664.6664.6691,347
08 feb 202465.5265.9664.8064.8064.8090,101
07 feb 202465.3266.9865.3265.4665.46114,518
06 feb 202466.5667.1666.1066.8866.8897,597
05 feb 202466.6467.2466.5866.7866.7871,866
02 feb 202468.4068.5867.1667.2667.2679,402
01 feb 202468.3068.8067.9667.9867.98101,109
31 ene 202468.6069.2067.9068.4268.42177,001
30 ene 202467.7068.9067.7068.8068.80104,022
29 ene 202467.0068.1466.4067.5667.56121,451
26 ene 202465.2866.4864.8466.4866.48120,409
25 ene 202466.8467.0866.0666.9866.9879,605
24 ene 202466.5667.2066.1266.8066.8088,598
23 ene 202466.7666.8065.9466.1466.1486,993
22 ene 202465.6266.7465.3666.5666.56111,781
19 ene 202464.4865.3063.9465.2265.22109,180
18 ene 202464.1264.2263.1864.2264.22112,641
17 ene 202462.7863.8062.7463.6863.6892,842
16 ene 202463.5663.7462.7263.3663.36139,142
15 ene 202466.1066.4864.2464.4064.40145,293
12 ene 202466.2867.2266.2866.9066.90128,684
11 ene 202466.9267.4466.0066.0066.0086,569
10 ene 202466.4666.7865.5466.5866.58146,337
09 ene 202465.5266.4665.1466.2866.28156,278
08 ene 202464.2065.5063.9865.3865.3894,661
05 ene 202462.9864.5262.9664.1664.16211,655
04 ene 202463.0864.2863.0864.0464.04136,077
03 ene 202463.4263.8062.5263.0863.08122,207
02 ene 202464.4465.0863.3263.4063.40150,398
29 dic 202363.7664.2463.6464.1664.1678,997
28 dic 202363.4263.6062.8663.5263.52115,444
27 dic 202361.8063.3661.8063.3463.34126,293
22 dic 202361.4261.7660.8861.6061.60154,735
21 dic 202361.3262.0660.9261.6861.68245,246
20 dic 202361.9062.2061.4461.6461.64331,394
19 dic 202361.7662.4861.5661.9861.98223,879
18 dic 202361.8862.0460.8661.6061.60178,371
15 dic 202364.1664.1661.7461.7461.74520,381
14 dic 202366.6067.7063.5663.9663.96228,393
13 dic 202366.8067.2066.1066.1066.10128,128
12 dic 202365.6866.6465.6866.6266.62126,452
11 dic 202365.2665.7464.6665.4065.40145,680
08 dic 202364.9265.3664.7065.1465.14102,617
07 dic 202363.5464.9263.3264.9264.92176,684
06 dic 202363.3463.9063.1663.5863.58147,076
05 dic 202363.4864.3063.2264.3064.30141,602
04 dic 202364.1064.8663.4663.6263.62119,903
01 dic 202364.2464.7863.9264.1864.18148,653
30 nov 202363.4864.0662.7864.0064.00657,151
29 nov 202362.2263.4262.0063.3263.32247,509
28 nov 202363.1063.1062.2662.2662.26215,952
27 nov 202363.1063.7063.0263.1663.16162,422
*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...