UK markets open in 7 hours 25 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.92 +0.44 (+0.56%) GOLD FUTURES
2,332.50 +1.30 (+0.06%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,425.34 -667.63 (-1.31%)
Scout24 AG (G24.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 69.65 | 71.05 | 69.65 | 70.65 | 70.65 | 61,231 |
| 03 May 2024 | 69.75 | 70.30 | 69.30 | 69.60 | 69.60 | 148,606 |
| 02 May 2024 | 72.05 | 72.90 | 69.40 | 69.75 | 69.75 | 171,158 |
| 30 Apr 2024 | 68.90 | 69.50 | 68.40 | 69.10 | 69.10 | 127,093 |
| 29 Apr 2024 | 69.40 | 69.40 | 68.80 | 68.85 | 68.85 | 140,854 |
| 26 Apr 2024 | 68.85 | 69.15 | 68.10 | 69.00 | 69.00 | 99,071 |
| 25 Apr 2024 | 68.85 | 68.85 | 67.90 | 68.55 | 68.55 | 75,062 |
| 24 Apr 2024 | 68.75 | 69.65 | 68.75 | 69.10 | 69.10 | 96,289 |
| 23 Apr 2024 | 67.90 | 70.35 | 67.90 | 68.80 | 68.80 | 151,303 |
| 22 Apr 2024 | 67.35 | 68.10 | 67.25 | 67.80 | 67.80 | 107,780 |
| 19 Apr 2024 | 67.25 | 67.25 | 64.45 | 66.90 | 66.90 | 156,582 |
| 18 Apr 2024 | 67.35 | 67.95 | 67.00 | 67.60 | 67.60 | 95,019 |
| 17 Apr 2024 | 66.50 | 67.20 | 66.45 | 67.05 | 67.05 | 140,455 |
| 16 Apr 2024 | 67.20 | 67.35 | 66.85 | 67.25 | 67.25 | 82,193 |
| 15 Apr 2024 | 67.95 | 69.05 | 67.65 | 68.20 | 68.20 | 70,002 |
| 12 Apr 2024 | 69.45 | 69.80 | 67.85 | 68.10 | 68.10 | 89,671 |
| 11 Apr 2024 | 68.90 | 69.35 | 68.50 | 68.95 | 68.95 | 90,068 |
| 10 Apr 2024 | 69.10 | 69.40 | 67.70 | 68.85 | 68.85 | 81,024 |
| 09 Apr 2024 | 70.30 | 70.45 | 68.85 | 68.85 | 68.85 | 137,380 |
| 08 Apr 2024 | 70.60 | 71.15 | 70.45 | 70.90 | 70.90 | 69,561 |
| 05 Apr 2024 | 69.40 | 70.90 | 69.40 | 70.70 | 70.70 | 121,834 |
| 04 Apr 2024 | 70.85 | 71.15 | 69.90 | 70.10 | 70.10 | 163,613 |
| 03 Apr 2024 | 69.45 | 70.85 | 69.45 | 70.75 | 70.75 | 131,119 |
| 02 Apr 2024 | 70.40 | 70.90 | 69.30 | 69.40 | 69.40 | 174,797 |
| 28 Mar 2024 | 69.38 | 70.18 | 68.82 | 69.86 | 69.86 | 122,265 |
| 27 Mar 2024 | 68.60 | 69.16 | 68.22 | 69.16 | 69.16 | 150,318 |
| 26 Mar 2024 | 68.08 | 68.78 | 67.74 | 68.78 | 68.78 | 106,951 |
| 25 Mar 2024 | 68.06 | 68.28 | 67.54 | 68.10 | 68.10 | 183,738 |
| 22 Mar 2024 | 67.56 | 68.40 | 67.56 | 68.08 | 68.08 | 101,785 |
| 21 Mar 2024 | 66.88 | 67.74 | 66.32 | 67.74 | 67.74 | 135,492 |
| 20 Mar 2024 | 67.44 | 67.72 | 66.40 | 66.40 | 66.40 | 155,926 |
| 19 Mar 2024 | 67.62 | 68.24 | 66.66 | 67.26 | 67.26 | 167,795 |
| 18 Mar 2024 | 69.00 | 69.38 | 68.40 | 69.04 | 69.04 | 86,077 |
| 15 Mar 2024 | 69.08 | 69.86 | 68.96 | 69.16 | 69.16 | 227,068 |
| 14 Mar 2024 | 69.06 | 69.40 | 68.66 | 69.30 | 69.30 | 126,551 |
| 13 Mar 2024 | 68.48 | 69.20 | 68.24 | 68.82 | 68.82 | 104,071 |
| 12 Mar 2024 | 68.42 | 68.54 | 67.98 | 68.36 | 68.36 | 57,390 |
| 11 Mar 2024 | 68.10 | 68.96 | 68.02 | 68.18 | 68.18 | 73,315 |
| 08 Mar 2024 | 68.88 | 69.26 | 67.78 | 68.52 | 68.52 | 109,174 |
| 07 Mar 2024 | 68.10 | 68.22 | 67.04 | 67.34 | 67.34 | 155,800 |
| 06 Mar 2024 | 68.40 | 68.58 | 67.92 | 68.20 | 68.20 | 154,485 |
| 05 Mar 2024 | 68.44 | 68.90 | 68.02 | 68.36 | 68.36 | 125,273 |
| 04 Mar 2024 | 67.70 | 68.84 | 67.70 | 68.72 | 68.72 | 94,169 |
| 01 Mar 2024 | 68.00 | 68.28 | 66.52 | 67.34 | 67.34 | 120,190 |
| 29 Feb 2024 | 68.04 | 70.36 | 66.58 | 67.20 | 67.20 | 287,510 |
| 28 Feb 2024 | 66.86 | 68.18 | 64.64 | 67.86 | 67.86 | 272,845 |
| 27 Feb 2024 | 66.40 | 67.04 | 65.98 | 66.94 | 66.94 | 121,722 |
| 26 Feb 2024 | 66.12 | 67.12 | 66.02 | 66.60 | 66.60 | 90,363 |
| 23 Feb 2024 | 65.74 | 66.44 | 65.20 | 66.30 | 66.30 | 83,000 |
| 22 Feb 2024 | 65.50 | 65.94 | 65.36 | 65.58 | 65.58 | 85,172 |
| 21 Feb 2024 | 65.04 | 65.76 | 64.02 | 64.62 | 64.62 | 99,352 |
| 20 Feb 2024 | 66.06 | 66.08 | 64.52 | 65.34 | 65.34 | 82,637 |
| 19 Feb 2024 | 65.88 | 66.28 | 65.34 | 66.28 | 66.28 | 46,805 |
| 16 Feb 2024 | 65.52 | 66.24 | 65.38 | 66.00 | 66.00 | 89,306 |
| 15 Feb 2024 | 65.76 | 66.16 | 65.14 | 65.34 | 65.34 | 108,014 |
| 14 Feb 2024 | 64.14 | 65.22 | 64.14 | 65.00 | 65.00 | 98,690 |
| 13 Feb 2024 | 64.88 | 64.92 | 62.82 | 63.76 | 63.76 | 91,845 |
| 12 Feb 2024 | 65.00 | 65.66 | 64.44 | 65.26 | 65.26 | 83,781 |
| 09 Feb 2024 | 62.28 | 65.00 | 61.76 | 64.66 | 64.66 | 91,347 |
| 08 Feb 2024 | 65.52 | 65.96 | 64.80 | 64.80 | 64.80 | 90,101 |
| 07 Feb 2024 | 65.32 | 66.98 | 65.32 | 65.46 | 65.46 | 114,518 |
| 06 Feb 2024 | 66.56 | 67.16 | 66.10 | 66.88 | 66.88 | 97,597 |
| 05 Feb 2024 | 66.64 | 67.24 | 66.58 | 66.78 | 66.78 | 71,866 |
| 02 Feb 2024 | 68.40 | 68.58 | 67.16 | 67.26 | 67.26 | 79,402 |
| 01 Feb 2024 | 68.30 | 68.80 | 67.96 | 67.98 | 67.98 | 101,109 |
| 31 Jan 2024 | 68.60 | 69.20 | 67.90 | 68.42 | 68.42 | 177,001 |
| 30 Jan 2024 | 67.70 | 68.90 | 67.70 | 68.80 | 68.80 | 104,022 |
| 29 Jan 2024 | 67.00 | 68.14 | 66.40 | 67.56 | 67.56 | 121,451 |
| 26 Jan 2024 | 65.28 | 66.48 | 64.84 | 66.48 | 66.48 | 120,409 |
| 25 Jan 2024 | 66.84 | 67.08 | 66.06 | 66.98 | 66.98 | 79,605 |
| 24 Jan 2024 | 66.56 | 67.20 | 66.12 | 66.80 | 66.80 | 88,598 |
| 23 Jan 2024 | 66.76 | 66.80 | 65.94 | 66.14 | 66.14 | 86,993 |
| 22 Jan 2024 | 65.62 | 66.74 | 65.36 | 66.56 | 66.56 | 111,781 |
| 19 Jan 2024 | 64.48 | 65.30 | 63.94 | 65.22 | 65.22 | 109,180 |
| 18 Jan 2024 | 64.12 | 64.22 | 63.18 | 64.22 | 64.22 | 112,641 |
| 17 Jan 2024 | 62.78 | 63.80 | 62.74 | 63.68 | 63.68 | 92,842 |
| 16 Jan 2024 | 63.56 | 63.74 | 62.72 | 63.36 | 63.36 | 139,142 |
| 15 Jan 2024 | 66.10 | 66.48 | 64.24 | 64.40 | 64.40 | 145,293 |
| 12 Jan 2024 | 66.28 | 67.22 | 66.28 | 66.90 | 66.90 | 128,684 |
| 11 Jan 2024 | 66.92 | 67.44 | 66.00 | 66.00 | 66.00 | 86,569 |
| 10 Jan 2024 | 66.46 | 66.78 | 65.54 | 66.58 | 66.58 | 146,337 |
| 09 Jan 2024 | 65.52 | 66.46 | 65.14 | 66.28 | 66.28 | 156,278 |
| 08 Jan 2024 | 64.20 | 65.50 | 63.98 | 65.38 | 65.38 | 94,661 |
| 05 Jan 2024 | 62.98 | 64.52 | 62.96 | 64.16 | 64.16 | 211,655 |
| 04 Jan 2024 | 63.08 | 64.28 | 63.08 | 64.04 | 64.04 | 136,077 |
| 03 Jan 2024 | 63.42 | 63.80 | 62.52 | 63.08 | 63.08 | 122,207 |
| 02 Jan 2024 | 64.44 | 65.08 | 63.32 | 63.40 | 63.40 | 150,398 |
| 29 Dec 2023 | 63.76 | 64.24 | 63.64 | 64.16 | 64.16 | 78,997 |
| 28 Dec 2023 | 63.42 | 63.60 | 62.86 | 63.52 | 63.52 | 115,444 |
| 27 Dec 2023 | 61.80 | 63.36 | 61.80 | 63.34 | 63.34 | 126,293 |
| 22 Dec 2023 | 61.42 | 61.76 | 60.88 | 61.60 | 61.60 | 154,735 |
| 21 Dec 2023 | 61.32 | 62.06 | 60.92 | 61.68 | 61.68 | 245,246 |
| 20 Dec 2023 | 61.90 | 62.20 | 61.44 | 61.64 | 61.64 | 331,394 |
| 19 Dec 2023 | 61.76 | 62.48 | 61.56 | 61.98 | 61.98 | 223,879 |
| 18 Dec 2023 | 61.88 | 62.04 | 60.86 | 61.60 | 61.60 | 178,371 |
| 15 Dec 2023 | 64.16 | 64.16 | 61.74 | 61.74 | 61.74 | 520,381 |
| 14 Dec 2023 | 66.60 | 67.70 | 63.56 | 63.96 | 63.96 | 228,393 |
| 13 Dec 2023 | 66.80 | 67.20 | 66.10 | 66.10 | 66.10 | 128,128 |
| 12 Dec 2023 | 65.68 | 66.64 | 65.68 | 66.62 | 66.62 | 126,452 |
| 11 Dec 2023 | 65.26 | 65.74 | 64.66 | 65.40 | 65.40 | 145,680 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.