U.S. markets closed

Scout24 SE (G24.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
65.14+0.22 (+0.34%)
Al cierre: 05:35PM CET
Periodo de tiempo:
11 dic 2022 - 11 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
24 nov 202362.6663.3662.2263.1063.10111,017
23 nov 202363.1463.2262.3462.5862.58116,669
22 nov 202362.3262.8262.3262.4862.48207,848
21 nov 202362.9463.1261.9461.9861.98177,100
20 nov 202362.3263.5462.3262.7262.72126,346
17 nov 202362.7264.1062.5663.1663.16177,269
16 nov 202363.0063.4462.6462.6462.64101,139
15 nov 202362.6663.8662.5663.1063.10165,915
14 nov 202362.6062.8061.5662.6062.60159,794
13 nov 202362.4863.0062.2862.4862.48118,235
10 nov 202362.9863.0862.2862.3262.32227,892
09 nov 202362.5264.1262.5263.7663.76184,498
08 nov 202362.0062.8861.3462.6662.66158,613
07 nov 202358.9661.6658.9661.4261.42114,114
06 nov 202359.0659.1858.4658.9858.98107,839
03 nov 202360.1261.1258.3858.9458.94142,301
02 nov 202360.4062.3259.5459.8259.82223,665
01 nov 202355.2058.6055.2058.5058.50134,307
31 oct 202359.0459.0457.9858.0258.02185,839
30 oct 202357.2058.5857.0457.9657.96131,170
27 oct 202357.2657.5856.7256.8056.80180,948
26 oct 202357.9658.6457.2257.2657.26158,175
25 oct 202359.1659.6458.2458.3458.34163,116
24 oct 202359.3660.1258.9059.0459.04176,317
23 oct 202361.9861.9858.6859.3659.36186,526
20 oct 202359.4260.6059.0059.2059.20287,317
19 oct 202363.8664.1659.6859.9459.94301,224
18 oct 202365.0665.2264.2664.2664.26185,475
17 oct 202364.8865.3664.5065.2465.24159,123
16 oct 202366.2466.4265.0265.2065.20101,265
13 oct 202365.6466.2065.3065.4465.4498,578
12 oct 202366.4466.9266.0066.2466.24125,796
11 oct 202367.0867.0865.0066.0266.02142,173
10 oct 202365.7066.0265.3465.6665.66144,367
09 oct 202365.8866.3065.2065.3065.30113,146
06 oct 202365.0665.9865.0265.9665.96121,808
05 oct 202365.0865.5064.2664.8464.8498,177
04 oct 202363.9265.4663.6264.9264.92132,223
03 oct 202364.1865.4663.9464.0264.02198,352
02 oct 202366.4866.4863.9464.3864.38283,111
29 sept 202365.4466.2665.1865.6665.66-
28 sept 202364.9865.4864.7464.9864.98150,312
27 sept 202366.0266.1664.6664.6664.66290,965
26 sept 202366.0666.7465.8265.8265.82140,205
25 sept 202366.9666.9665.8666.4466.44190,969
22 sept 202364.9666.8664.9666.2466.24231,046
21 sept 202366.0066.6265.4465.4665.46125,164
20 sept 202365.5466.5465.5466.0466.04142,849
19 sept 202364.4265.7264.4265.7265.72231,024
18 sept 202365.4465.4464.2464.8664.86110,870
15 sept 202365.4465.6265.0665.0665.06311,278
14 sept 202364.3465.0064.0465.0065.00147,764
13 sept 202363.6664.2463.3464.1064.10152,082
12 sept 202364.1864.1863.4063.7463.74138,422
11 sept 202363.4064.0063.3263.7463.74125,103
08 sept 202363.9264.3463.3263.3663.36171,230
07 sept 202362.9264.1662.9063.4863.48105,757
06 sept 202363.5264.1863.0463.1263.12134,839
05 sept 202364.2264.2263.3663.7663.7694,483
04 sept 202363.4664.3663.4663.7863.7860,406
01 sept 202363.7864.2063.3463.8863.8886,904
31 ago 202363.1063.6662.6863.6263.62406,110
30 ago 202362.7863.3062.6462.8062.8089,967
29 ago 202362.2463.1061.9662.9862.9883,070
28 ago 202361.8862.2861.7461.8261.8243,497
25 ago 202361.0061.9460.9861.4661.46116,150
24 ago 202361.8662.2261.1661.2461.2490,582
23 ago 202360.2461.5860.2461.4661.4689,640
22 ago 202360.8261.0660.3260.6060.6082,049
21 ago 202360.7260.9860.4060.5860.5890,932
18 ago 202361.0061.2260.3260.6660.66103,332
17 ago 202362.0062.0060.8860.9860.9870,512
16 ago 202361.4062.0261.4061.8661.86109,136
15 ago 202361.4061.6060.7461.6061.6078,346
14 ago 202361.2861.5260.7061.4861.4857,230
11 ago 202361.4862.2061.3061.4061.40101,956
10 ago 202360.8662.2060.8661.8061.80191,865
09 ago 202361.4861.8260.4260.5660.56112,790
08 ago 202362.3662.5059.2059.8259.82175,871
07 ago 2023------
04 ago 202358.0058.1657.4657.9057.90106,988
03 ago 202358.0858.6257.8058.0058.0093,728
02 ago 202359.4659.7658.4858.4858.48123,255
01 ago 202359.8060.2259.7659.9459.9485,014
31 jul 202360.2260.7260.0060.1860.18133,774
28 jul 202360.1260.6459.4660.6460.6484,483
27 jul 202359.9261.0659.8660.4660.46143,609
26 jul 202360.3260.6059.6259.8459.8489,013
25 jul 202360.3260.9260.0460.7460.74168,213
24 jul 202359.2860.4859.2860.2060.2085,447
*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...