G24.DE - Scout24 SE

XETRA - XETRA Precio retrasado. Divisa en EUR.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 jun 202359.3459.6858.3458.9458.9468,246
07 jun 202360.5460.5459.7459.7459.74108,291
06 jun 202360.0060.8259.9260.5660.5691,435
05 jun 202361.2861.2859.7060.0460.04106,029
02 jun 202361.2261.5460.3461.2461.2494,747
01 jun 2023------
31 may 202358.9660.0058.5860.0060.00559,895
30 may 202359.3059.5659.0659.3459.3464,780
29 may 202359.8059.8059.1859.3659.3632,964
26 may 202359.4059.4658.7659.4659.46111,172
25 may 202358.3259.5458.3259.3859.38121,947
24 may 202358.3858.3857.4457.9857.9887,380
23 may 2023------
22 may 202359.4060.0059.1259.8459.8493,187
19 may 202359.3259.7659.2459.2459.24101,210
18 may 202359.6259.7858.8859.0459.0464,175
17 may 202359.2059.8658.7459.3259.32147,667
16 may 202359.0059.0658.3458.8258.8272,183
15 may 202358.6459.1658.6258.6258.6282,038
12 may 202359.2659.2659.2659.2659.26-
11 may 202358.1859.3058.1859.2659.26136,905
10 may 202358.4058.4057.4657.9657.96169,036
09 may 202357.5858.5857.5858.3258.32116,889
08 may 202359.5059.5257.0457.4457.44125,141
05 may 202357.0059.7657.0059.5059.50217,708
04 may 202355.2257.2854.5856.5256.52157,634
03 may 202354.7655.0653.9654.8854.88136,569
02 may 202356.5056.7055.0055.0055.00112,749
28 abr 202356.1457.0055.8856.5056.50151,064
27 abr 202356.4656.5455.5856.1256.1288,454
26 abr 202355.8056.4455.4056.2456.2499,194
25 abr 202355.7656.1455.5255.8655.86127,372
24 abr 202355.3856.0455.2255.8255.8274,569
21 abr 202355.6255.6254.6055.5255.52101,578
20 abr 202355.8256.3455.5055.5055.5083,932
19 abr 202356.2256.5855.9255.9455.9491,763
18 abr 202355.8656.6855.7656.5056.50110,928
17 abr 202355.4456.4255.4455.7655.76106,490
14 abr 202355.0255.7254.7855.3055.3064,898
13 abr 202353.8654.8853.8654.8854.88128,645
12 abr 202353.7054.2853.3253.8253.82148,283
11 abr 2023------
06 abr 202353.5054.0853.2053.6453.6492,822
05 abr 202355.2455.2453.3653.5853.58112,101
04 abr 202354.0455.1654.0454.9254.92148,646
03 abr 202355.0255.0453.7253.8053.80141,118
31 mar 202354.5855.3854.3054.7054.70216,636
30 mar 202354.3854.4853.9054.2854.2899,883
29 mar 202353.4254.3253.4254.0454.0481,853
28 mar 202354.9454.9453.7453.7453.74122,008
27 mar 202355.0255.4454.4054.9054.9097,759
24 mar 202355.3455.8254.0454.6654.66156,794
23 mar 202354.0055.7053.6055.4655.46140,533
22 mar 202352.1253.1851.9453.0853.08101,570
21 mar 202351.6252.6651.6252.4852.48133,019
20 mar 202351.7052.6851.3251.6251.62157,614
17 mar 202353.9854.4451.9252.0652.06346,896
16 mar 202353.1053.9052.4453.7253.72173,191
15 mar 202353.3053.3052.2252.3252.32125,766
14 mar 202352.6053.6452.4253.4853.4894,070
13 mar 202351.8052.4051.4252.2452.24127,446
10 mar 202351.3652.1451.3052.1252.12126,184
09 mar 202352.6453.0052.0252.5052.5066,807
08 mar 202352.8053.1452.3853.0053.0091,275
07 mar 202353.1653.9653.1053.1653.1669,299
06 mar 202353.7453.7452.8453.4053.4087,214
03 mar 202352.2653.7252.2253.4653.4691,019
02 mar 202352.9452.9451.7052.0452.04114,763
01 mar 202352.2454.3252.2453.1853.18196,937
28 feb 202350.6052.2250.5851.9251.92286,867
27 feb 202350.8651.5650.3250.9450.94146,175
24 feb 202351.8652.2050.8251.1851.18223,911
23 feb 202351.7252.1851.4851.6251.6283,007
22 feb 202352.3652.3651.4051.4051.40141,982
21 feb 202351.9052.4851.4052.1052.1088,926
20 feb 202351.9652.4851.7652.2052.2058,467
17 feb 202352.6852.6851.8651.8651.86129,924
16 feb 202353.0053.3452.6053.0453.04114,358
15 feb 202352.4453.0052.3252.9452.9460,752
14 feb 202352.0652.7852.0452.3452.34121,397
13 feb 202351.0652.0250.9251.9851.98113,844
10 feb 202351.2051.5250.2850.9850.98117,341
09 feb 202352.6653.2051.5251.5251.52179,733
08 feb 202353.8654.0852.1452.5052.50208,835
07 feb 202354.9254.9254.1254.5254.52123,972
06 feb 202354.4854.9254.0854.9254.92108,241
03 feb 202354.4054.5853.5454.5254.52222,371
02 feb 202353.3654.8853.2654.7854.78126,683
01 feb 202353.0453.6052.8253.0053.00106,074
31 ene 202353.0053.7252.9653.3853.38136,787
30 ene 202352.7253.2652.2853.2053.20102,732
27 ene 202352.5852.5852.5852.5852.58-
26 ene 202352.4053.0852.0052.5852.58172,238
25 ene 202351.2452.4251.2052.2852.28138,161
24 ene 202350.9051.3850.8251.2851.28185,954
23 ene 202350.6251.0850.4650.8050.8053,594
20 ene 202350.3650.5249.7050.3450.3486,130
19 ene 202350.5250.7649.9250.0450.0497,388
18 ene 202350.6851.3850.4250.8650.86114,059
17 ene 202350.3251.1450.3250.7650.76115,002
*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...