UK markets closed

Scout24 SE (0RB8.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
54.24-0.12 (-0.22%)
At close: 08:10AM BST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202473.1373.3571.9072.9572.952,465
18 Jul 202472.2573.6072.1072.8072.805,034
17 Jul 202472.0072.4571.7572.0572.0511,475
16 Jul 202471.8873.1070.7072.2572.259,301
15 Jul 202472.7073.4572.0072.4472.4416,913
12 Jul 202472.0073.0571.8072.7672.7616,889
11 Jul 202472.0572.5071.9072.1672.164,259
10 Jul 202471.6872.9571.8572.4372.4322,985
09 Jul 202471.1371.9570.9071.6571.6513,046
08 Jul 202472.2573.3071.4071.4071.4043,560
05 Jul 202471.5772.1071.3571.9771.9752,808
04 Jul 202471.1371.6070.7571.5071.504,790
03 Jul 202471.0371.1570.0070.5270.524,782
02 Jul 202470.7570.8570.1070.4570.4522,686
01 Jul 202471.4771.7070.8571.3071.304,741
28 Jun 202467.7871.8568.1071.3771.3719,386
27 Jun 202472.4572.5071.6072.4372.433,891
26 Jun 202471.4372.4571.3071.7771.7721,511
25 Jun 202471.2271.8570.7571.4171.416,708
24 Jun 202471.1371.6070.6371.1671.165,077
21 Jun 202471.2271.2570.1570.4570.4518,916
20 Jun 202469.8870.6069.8070.2070.203,881
19 Jun 202469.5370.2069.5469.7569.755,940
18 Jun 202469.7269.7569.1069.4869.4835,251
17 Jun 202469.9370.9569.1569.4369.431,932
14 Jun 202471.7271.6570.4070.5570.553,123
13 Jun 202472.8072.9071.5572.3172.3141,085
12 Jun 202471.6872.8070.8072.0572.0554,473
11 Jun 202471.6372.2071.2572.0072.0013,318
10 Jun 202470.8072.4070.3071.0271.02471,929
07 Jun 202471.7271.9571.3071.7671.761,943
06 Jun 202471.3272.0070.9571.7771.7725,475
06 Jun 20241.2 Dividend
05 Jun 202470.5571.7569.7070.6869.484,525
04 Jun 202470.0070.2069.2069.5368.352,376
03 Jun 202469.6370.2568.8070.2569.0630,738
31 May 202469.4770.1068.7569.0867.916,694
30 May 202469.1370.2068.5569.8068.613,567
29 May 202470.3070.5069.1069.6068.422,304
28 May 202472.2072.4070.0570.3869.19162,025
24 May 202472.8573.1571.9571.8270.612,256
23 May 202473.1373.4071.5573.0871.843,549
22 May 202472.0573.4571.5572.4271.204,179
21 May 202472.0572.5571.5071.8070.5887,556
20 May 202471.7872.2071.6571.9570.731,247
17 May 202471.0371.9570.4571.8570.632,669
16 May 202471.2871.7570.8571.3070.0912,693
15 May 202471.4371.5570.8571.2570.04133,085
14 May 202470.4571.3069.6570.8869.671,797
13 May 202472.0072.0569.4570.0568.868,922
10 May 202471.7272.1070.7571.2069.994,065
09 May 202471.6872.2571.6571.7370.513,298
08 May 202471.5772.7071.4571.7470.5212,588
07 May 202470.9071.5570.2071.1569.9419,376
03 May 202469.8870.1569.2569.4368.2525,931
02 May 202471.7872.2069.4569.9568.7611,098
01 May 202469.1069.1069.1069.1067.934,179
30 Apr 202468.9069.4568.4068.7567.5828,603
29 Apr 202469.2869.4568.8069.0567.881,818
26 Apr 202468.9569.2568.1569.0067.8315,428
25 Apr 202468.8568.8567.9068.3467.18237,235
24 Apr 202468.5569.4068.7569.1667.9915,249
23 Apr 202467.7270.1567.3569.0967.9238,269
22 Apr 202467.2868.0567.1067.9166.7623,325
19 Apr 202467.1868.0564.7067.0165.8715,716
18 Apr 202467.3267.9567.0467.5966.4418,787
17 Apr 202466.6067.7066.5066.9565.8127,514
16 Apr 202467.2867.3066.8067.1566.0118,669
15 Apr 202468.0069.0067.6068.1867.0265,363
12 Apr 202469.3271.0067.8568.2067.0448,480
11 Apr 202468.8569.4068.4068.8167.648,278
10 Apr 202469.1369.3567.7568.7767.6018,229
09 Apr 202470.4071.3568.8469.5168.33175,775
08 Apr 202470.6571.2070.1570.6569.4554,184
05 Apr 202469.4770.8069.0570.5369.3389,540
04 Apr 202470.8071.2070.0070.2469.04234,435
03 Apr 202469.4370.8569.6570.7669.5668,301
02 Apr 202470.4570.9569.4070.1668.97168,034
28 Mar 202469.4170.1068.7469.8568.6670,271
27 Mar 202468.6769.2068.0869.0067.8396,766
26 Mar 202468.0468.7867.6668.5167.3550,864
25 Mar 202468.0468.2867.7467.9166.75345,255
22 Mar 202467.5868.2667.5667.9666.8046,674
21 Mar 202466.9367.7466.0067.0965.95210,934
20 Mar 202467.7167.8266.4067.1566.01184,553
19 Mar 202467.5069.4667.1667.2866.1426,540
18 Mar 202468.9869.3868.5269.0167.8425,342
15 Mar 202469.0269.8268.9669.1567.9814,640
14 Mar 202468.9469.5068.4069.3168.1379,554
13 Mar 202468.4169.1868.3268.8167.6451,423
12 Mar 202468.3468.5067.9868.3667.207,151
11 Mar 202467.9768.9467.6868.1967.0312,638
08 Mar 202468.8069.2466.9268.1967.044,594
07 Mar 202468.1068.1067.0667.5766.42153,204
06 Mar 202468.4368.8667.1468.2867.12144,591
05 Mar 202468.5168.9068.0468.3767.21147,506
04 Mar 202467.7768.8467.6668.4167.2546,067
01 Mar 202468.1668.4466.5667.4866.3362,633
29 Feb 202468.1870.3866.6867.2066.05106,026
28 Feb 202466.8768.1464.6866.4565.33164,622
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...