Correo

G24.DE - Scout24 SE

XETRA - XETRA Precio retrasado. Divisa en EUR.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 jun 2023	59.34	59.68	58.34	58.94	58.94	68,246
07 jun 2023	60.54	60.54	59.74	59.74	59.74	108,291
06 jun 2023	60.00	60.82	59.92	60.56	60.56	91,435
05 jun 2023	61.28	61.28	59.70	60.04	60.04	106,029
02 jun 2023	61.22	61.54	60.34	61.24	61.24	94,747
01 jun 2023	-	-	-	-	-	-
31 may 2023	58.96	60.00	58.58	60.00	60.00	559,895
30 may 2023	59.30	59.56	59.06	59.34	59.34	64,780
29 may 2023	59.80	59.80	59.18	59.36	59.36	32,964
26 may 2023	59.40	59.46	58.76	59.46	59.46	111,172
25 may 2023	58.32	59.54	58.32	59.38	59.38	121,947
24 may 2023	58.38	58.38	57.44	57.98	57.98	87,380
23 may 2023	-	-	-	-	-	-
22 may 2023	59.40	60.00	59.12	59.84	59.84	93,187
19 may 2023	59.32	59.76	59.24	59.24	59.24	101,210
18 may 2023	59.62	59.78	58.88	59.04	59.04	64,175
17 may 2023	59.20	59.86	58.74	59.32	59.32	147,667
16 may 2023	59.00	59.06	58.34	58.82	58.82	72,183
15 may 2023	58.64	59.16	58.62	58.62	58.62	82,038
12 may 2023	59.26	59.26	59.26	59.26	59.26	-
11 may 2023	58.18	59.30	58.18	59.26	59.26	136,905
10 may 2023	58.40	58.40	57.46	57.96	57.96	169,036
09 may 2023	57.58	58.58	57.58	58.32	58.32	116,889
08 may 2023	59.50	59.52	57.04	57.44	57.44	125,141
05 may 2023	57.00	59.76	57.00	59.50	59.50	217,708
04 may 2023	55.22	57.28	54.58	56.52	56.52	157,634
03 may 2023	54.76	55.06	53.96	54.88	54.88	136,569
02 may 2023	56.50	56.70	55.00	55.00	55.00	112,749
28 abr 2023	56.14	57.00	55.88	56.50	56.50	151,064
27 abr 2023	56.46	56.54	55.58	56.12	56.12	88,454
26 abr 2023	55.80	56.44	55.40	56.24	56.24	99,194
25 abr 2023	55.76	56.14	55.52	55.86	55.86	127,372
24 abr 2023	55.38	56.04	55.22	55.82	55.82	74,569
21 abr 2023	55.62	55.62	54.60	55.52	55.52	101,578
20 abr 2023	55.82	56.34	55.50	55.50	55.50	83,932
19 abr 2023	56.22	56.58	55.92	55.94	55.94	91,763
18 abr 2023	55.86	56.68	55.76	56.50	56.50	110,928
17 abr 2023	55.44	56.42	55.44	55.76	55.76	106,490
14 abr 2023	55.02	55.72	54.78	55.30	55.30	64,898
13 abr 2023	53.86	54.88	53.86	54.88	54.88	128,645
12 abr 2023	53.70	54.28	53.32	53.82	53.82	148,283
11 abr 2023	-	-	-	-	-	-
06 abr 2023	53.50	54.08	53.20	53.64	53.64	92,822
05 abr 2023	55.24	55.24	53.36	53.58	53.58	112,101
04 abr 2023	54.04	55.16	54.04	54.92	54.92	148,646
03 abr 2023	55.02	55.04	53.72	53.80	53.80	141,118
31 mar 2023	54.58	55.38	54.30	54.70	54.70	216,636
30 mar 2023	54.38	54.48	53.90	54.28	54.28	99,883
29 mar 2023	53.42	54.32	53.42	54.04	54.04	81,853
28 mar 2023	54.94	54.94	53.74	53.74	53.74	122,008
27 mar 2023	55.02	55.44	54.40	54.90	54.90	97,759
24 mar 2023	55.34	55.82	54.04	54.66	54.66	156,794
23 mar 2023	54.00	55.70	53.60	55.46	55.46	140,533
22 mar 2023	52.12	53.18	51.94	53.08	53.08	101,570
21 mar 2023	51.62	52.66	51.62	52.48	52.48	133,019
20 mar 2023	51.70	52.68	51.32	51.62	51.62	157,614
17 mar 2023	53.98	54.44	51.92	52.06	52.06	346,896
16 mar 2023	53.10	53.90	52.44	53.72	53.72	173,191
15 mar 2023	53.30	53.30	52.22	52.32	52.32	125,766
14 mar 2023	52.60	53.64	52.42	53.48	53.48	94,070
13 mar 2023	51.80	52.40	51.42	52.24	52.24	127,446
10 mar 2023	51.36	52.14	51.30	52.12	52.12	126,184
09 mar 2023	52.64	53.00	52.02	52.50	52.50	66,807
08 mar 2023	52.80	53.14	52.38	53.00	53.00	91,275
07 mar 2023	53.16	53.96	53.10	53.16	53.16	69,299
06 mar 2023	53.74	53.74	52.84	53.40	53.40	87,214
03 mar 2023	52.26	53.72	52.22	53.46	53.46	91,019
02 mar 2023	52.94	52.94	51.70	52.04	52.04	114,763
01 mar 2023	52.24	54.32	52.24	53.18	53.18	196,937
28 feb 2023	50.60	52.22	50.58	51.92	51.92	286,867
27 feb 2023	50.86	51.56	50.32	50.94	50.94	146,175
24 feb 2023	51.86	52.20	50.82	51.18	51.18	223,911
23 feb 2023	51.72	52.18	51.48	51.62	51.62	83,007
22 feb 2023	52.36	52.36	51.40	51.40	51.40	141,982
21 feb 2023	51.90	52.48	51.40	52.10	52.10	88,926
20 feb 2023	51.96	52.48	51.76	52.20	52.20	58,467
17 feb 2023	52.68	52.68	51.86	51.86	51.86	129,924
16 feb 2023	53.00	53.34	52.60	53.04	53.04	114,358
15 feb 2023	52.44	53.00	52.32	52.94	52.94	60,752
14 feb 2023	52.06	52.78	52.04	52.34	52.34	121,397
13 feb 2023	51.06	52.02	50.92	51.98	51.98	113,844
10 feb 2023	51.20	51.52	50.28	50.98	50.98	117,341
09 feb 2023	52.66	53.20	51.52	51.52	51.52	179,733
08 feb 2023	53.86	54.08	52.14	52.50	52.50	208,835
07 feb 2023	54.92	54.92	54.12	54.52	54.52	123,972
06 feb 2023	54.48	54.92	54.08	54.92	54.92	108,241
03 feb 2023	54.40	54.58	53.54	54.52	54.52	222,371
02 feb 2023	53.36	54.88	53.26	54.78	54.78	126,683
01 feb 2023	53.04	53.60	52.82	53.00	53.00	106,074
31 ene 2023	53.00	53.72	52.96	53.38	53.38	136,787
30 ene 2023	52.72	53.26	52.28	53.20	53.20	102,732
27 ene 2023	52.58	52.58	52.58	52.58	52.58	-
26 ene 2023	52.40	53.08	52.00	52.58	52.58	172,238
25 ene 2023	51.24	52.42	51.20	52.28	52.28	138,161
24 ene 2023	50.90	51.38	50.82	51.28	51.28	185,954
23 ene 2023	50.62	51.08	50.46	50.80	50.80	53,594
20 ene 2023	50.36	50.52	49.70	50.34	50.34	86,130
19 ene 2023	50.52	50.76	49.92	50.04	50.04	97,388
18 ene 2023	50.68	51.38	50.42	50.86	50.86	114,059
17 ene 2023	50.32	51.14	50.32	50.76	50.76	115,002
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...