UK markets close in 3 hours 11 minutes

Scout24 SE (0RB8.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
54.24-0.12 (-0.22%)
As of 08:10AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202468.5569.4068.7569.1669.1615,249
23 Apr 202467.7270.1567.3569.0969.0938,269
22 Apr 202467.2868.0567.1067.9167.9123,325
19 Apr 202467.1868.0564.7067.0167.0115,716
18 Apr 202467.3267.9567.0467.5967.5918,787
17 Apr 202466.6067.7066.5066.9566.9527,514
16 Apr 202467.2867.3066.8067.1567.1518,669
15 Apr 202468.0069.0067.6068.1868.1865,363
12 Apr 202469.3271.0067.8568.2068.2048,480
11 Apr 202468.8569.4068.4068.8168.818,278
10 Apr 202469.1369.3567.7568.7768.7718,229
09 Apr 202470.4071.3568.8469.5169.51175,775
08 Apr 202470.6571.2070.1570.6570.6554,184
05 Apr 202469.4770.8069.0570.5370.5389,540
04 Apr 202470.8071.2070.0070.2470.24234,435
03 Apr 202469.4370.8569.6570.7670.7668,301
02 Apr 202470.4570.9569.4070.1670.16168,034
28 Mar 202469.4170.1068.7469.8569.8570,271
27 Mar 202468.6769.2068.0869.0069.0096,766
26 Mar 202468.0468.7867.6668.5168.5150,864
25 Mar 202468.0468.2867.7467.9167.91345,255
22 Mar 202467.5868.2667.5667.9667.9646,674
21 Mar 202466.9367.7466.0067.0967.09210,934
20 Mar 202467.7167.8266.4067.1567.15184,553
19 Mar 202467.5069.4667.1667.2867.2826,540
18 Mar 202468.9869.3868.5269.0169.0125,342
15 Mar 202469.0269.8268.9669.1569.1514,640
14 Mar 202468.9469.5068.4069.3169.3179,554
13 Mar 202468.4169.1868.3268.8168.8151,423
12 Mar 202468.3468.5067.9868.3668.367,151
11 Mar 202467.9768.9467.6868.1968.1912,638
08 Mar 202468.8069.2466.9268.1968.194,594
07 Mar 202468.1068.1067.0667.5767.57153,204
06 Mar 202468.4368.8667.1468.2868.28144,591
05 Mar 202468.5168.9068.0468.3768.37147,506
04 Mar 202467.7768.8467.6668.4168.4146,067
01 Mar 202468.1668.4466.5667.4867.4862,633
29 Feb 202468.1870.3866.6867.2067.20106,026
28 Feb 202466.8768.1464.6866.4566.45164,622
27 Feb 202466.4867.0265.9066.5966.59171,724
26 Feb 202466.3767.0466.1666.6466.64112,967
23 Feb 202465.7466.4465.2066.1966.1916,764
22 Feb 202465.4566.1265.4465.6965.6979,601
21 Feb 202465.0865.7464.2664.6164.6118,339
20 Feb 202465.9266.6863.6465.1365.1332,677
19 Feb 202466.0566.2865.3866.1266.1215,925
16 Feb 202465.4566.2065.3865.8565.8521,713
15 Feb 202465.6666.2264.6065.3565.3521,482
14 Feb 202464.2465.1664.2864.9364.9372,755
13 Feb 202464.9064.9262.8663.9363.9341,206
12 Feb 202464.8867.3264.2665.1865.1826,243
09 Feb 202462.2965.9262.2864.5164.5159,258
08 Feb 202465.3766.0864.8064.8064.8018,352
07 Feb 202465.4367.9665.3266.1466.14125,323
06 Feb 202466.4267.1066.4866.8966.8919,924
05 Feb 202467.0167.6866.6066.8466.8418,477
02 Feb 202468.3868.7867.2667.5567.5520,447
01 Feb 202468.5968.8467.8868.4368.43104,167
31 Jan 202468.6169.2268.2668.8268.8243,790
30 Jan 202467.7168.9067.1468.6568.6515,877
29 Jan 202466.9768.0866.0867.5067.5053,931
26 Jan 202465.3767.4065.0066.2666.2647,598
25 Jan 202466.7467.0666.1066.7666.768,494
24 Jan 202466.6867.1066.1466.7966.7921,845
23 Jan 202466.7466.7666.0266.1766.1768,499
22 Jan 202465.5566.7264.8266.3466.34110,514
19 Jan 202464.7365.2463.8264.6264.6217,674
18 Jan 202464.0464.2363.1464.0764.0717,228
17 Jan 202462.7263.7862.5463.6663.6633,002
16 Jan 202463.6164.8062.6663.3163.3184,567
15 Jan 202465.9667.3264.3065.0065.0025,317
12 Jan 202466.3367.1466.5066.8966.89147,441
11 Jan 202466.9567.4666.0066.9166.9113,534
10 Jan 202466.4666.8465.4265.8765.8710,008
09 Jan 202465.5566.4064.9865.6265.6294,209
08 Jan 202464.2465.4664.2065.2165.2132,639
05 Jan 202462.9764.4463.1464.1564.1585,226
04 Jan 202463.1564.2463.0663.8863.8863,264
03 Jan 202463.5463.6862.6262.8662.8637,178
02 Jan 202464.3665.0863.3263.9063.9039,392
29 Dec 202363.6564.2663.1264.0564.0512,305
28 Dec 202363.4263.5662.9062.9462.9425,440
27 Dec 202361.6863.3861.2263.0763.0751,019
22 Dec 202361.3962.0660.9061.1661.16134,000
21 Dec 202361.3962.0261.0261.3261.3226,787
20 Dec 202361.9262.4261.4461.6461.6480,921
19 Dec 202361.7262.4261.6061.9861.9858,280
18 Dec 202361.9062.1660.9661.6061.6092,140
15 Dec 202364.2264.3261.7462.3962.39189,611
14 Dec 202366.6466.6263.6663.9663.96279,773
13 Dec 202366.7467.1266.1066.5866.5857,529
12 Dec 202365.7666.6265.9066.2366.2356,175
11 Dec 202365.2965.7464.6465.4065.4024,802
08 Dec 202364.8665.2964.7065.0065.0015,056
07 Dec 202363.5664.7863.5464.7864.7832,058
06 Dec 202363.2863.8063.1663.5963.5943,940
05 Dec 202363.4864.3062.5064.3064.3059,871
04 Dec 202364.2464.7663.4663.6263.6282,149
01 Dec 202364.2264.7463.9864.3464.3420,837
30 Nov 202363.3664.0662.8663.9863.9861,134
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...