UK markets closed

Scout24 AG (G24.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
68.55-0.10 (-0.15%)
As of 09:05AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202468.5568.5568.5568.5568.55100
25 Apr 202468.6568.6568.6568.6568.65-
24 Apr 202468.9568.9568.9568.9568.95-
23 Apr 202467.7567.7567.7567.7567.75-
22 Apr 202467.3567.3567.3567.3567.35-
19 Apr 202466.7566.7566.7566.7566.75-
18 Apr 202466.8066.8066.8066.8066.80-
17 Apr 202466.9066.9066.9066.9066.90-
16 Apr 202467.3067.3067.3067.3067.30-
15 Apr 202467.7567.7567.7567.7567.75-
12 Apr 202469.5069.5069.5069.5069.50-
11 Apr 202468.6068.6068.6068.6068.60-
10 Apr 202469.1069.1069.1069.1069.10-
09 Apr 202470.3070.3069.6069.6069.60100
08 Apr 202470.5570.5570.5570.5570.55-
05 Apr 202469.1569.1569.1569.1569.15-
04 Apr 202470.3070.3070.3070.3070.30-
03 Apr 202468.9571.1068.9571.1071.1035
02 Apr 202469.4569.4569.4569.4569.45-
28 Mar 202469.3069.3069.3069.3069.30-
27 Mar 202468.5668.5668.5668.5668.56-
26 Mar 202468.2468.2468.2468.2468.24-
25 Mar 202467.8668.3267.8668.1068.109,620
22 Mar 202467.7267.7267.7267.7267.72-
21 Mar 202466.9666.9666.9666.9666.96-
20 Mar 202467.1467.3067.1467.3067.3010
19 Mar 202468.3068.3068.3068.3068.30100
18 Mar 202469.0469.0469.0469.0469.04-
15 Mar 202469.2669.2669.2669.2669.26-
14 Mar 202468.4668.4668.4668.4668.46-
13 Mar 202468.6068.9068.6068.9068.901,000
12 Mar 202468.5068.5068.5068.5068.50-
11 Mar 202468.0068.0068.0068.0068.00270
08 Mar 202467.1868.4467.1868.0868.08253
07 Mar 202467.9867.9867.4667.4667.4650
06 Mar 202468.2268.2268.2268.2268.22-
05 Mar 202468.4068.4068.4068.4068.40-
04 Mar 202467.8268.1867.8268.1868.1850
01 Mar 202467.5267.5267.5267.5267.52-
29 Feb 202467.5467.5467.5467.5467.54-
28 Feb 202467.4067.4066.0466.0466.04294
27 Feb 202466.2466.2466.2466.2466.24-
26 Feb 202466.7466.7466.7466.7466.74-
23 Feb 202465.2265.2265.2265.2265.22-
22 Feb 202465.3865.3865.3865.3865.38-
21 Feb 202465.0065.0065.0065.0065.00-
20 Feb 202465.6665.6665.6665.6665.66-
19 Feb 202465.7865.7865.7865.7865.78-
16 Feb 202465.6065.6065.6065.6065.60-
15 Feb 202466.0266.0266.0266.0266.02-
14 Feb 202464.8464.8464.8464.8464.84-
13 Feb 202464.8264.8264.8264.8264.8278
12 Feb 202465.3865.3865.0065.0065.00200
09 Feb 202464.1264.1264.1264.1264.12-
08 Feb 202465.6265.6265.6265.6265.62-
07 Feb 202466.5466.5466.5466.5466.54-
06 Feb 202466.9666.9666.9666.9666.96-
05 Feb 202466.7666.7666.7666.7666.76-
02 Feb 202468.4068.4067.4067.4067.40285
01 Feb 202468.6668.6668.6668.6668.66-
31 Jan 202468.6268.6268.6268.6268.62-
30 Jan 202468.5468.5468.5468.5468.54-
29 Jan 202467.5067.5067.5067.5067.50-
26 Jan 202465.1665.1665.1665.1665.16-
25 Jan 202466.5066.5066.5066.5066.50-
24 Jan 202466.4266.4266.4266.4266.42-
23 Jan 202466.1066.1066.1066.1066.10-
22 Jan 202465.9066.2265.9066.2266.2265
19 Jan 202464.4264.4264.4264.4264.42-
18 Jan 202463.5663.5663.5663.5663.56-
17 Jan 202463.2263.2263.2263.2263.22-
16 Jan 202462.9862.9862.9862.9862.98-
15 Jan 202467.1867.1867.1867.1867.18-
12 Jan 202466.5667.1866.5667.1867.1895
11 Jan 202467.2667.2667.2667.2667.26-
10 Jan 202465.6865.6865.6865.6865.68-
09 Jan 202465.5866.0065.5866.0066.008,000
08 Jan 202464.7064.7064.7064.7064.70-
05 Jan 202463.5863.5863.5863.5863.58-
04 Jan 202463.6663.6663.6663.6663.66-
03 Jan 202463.2863.2863.2863.2863.28-
02 Jan 202464.7464.7463.1063.1063.1020
29 Dec 202363.8063.8063.8063.8063.80-
28 Dec 202363.3263.3263.3263.3263.32-
27 Dec 202362.2062.2062.2062.2062.20-
22 Dec 202361.1661.1661.1661.1661.16-
21 Dec 202361.8661.8661.8661.8661.86-
20 Dec 202361.7261.7261.7261.7261.72-
19 Dec 202362.3062.3062.0062.0062.008
18 Dec 202361.3261.3261.3261.3261.321
15 Dec 202363.7863.7863.7863.7863.78-
14 Dec 202365.6665.6665.6665.6665.667
13 Dec 202366.9066.9066.9066.9066.90-
12 Dec 202366.1266.1266.1266.1266.12-
11 Dec 202365.1865.1865.1865.1865.18-
08 Dec 202365.0265.3265.0265.3265.32385
07 Dec 202364.0264.0264.0264.0264.02-
06 Dec 202362.8462.8462.8462.8462.8450
05 Dec 202363.7263.7263.7263.7263.72-
04 Dec 202364.5464.5464.5464.5464.54-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...