Scout24 SE (G24.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 09:15PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 69.55 | 71.05 | 69.55 | 70.50 | 70.50 | 38 |
| 03 May 2024 | 69.85 | 70.05 | 69.40 | 69.50 | 69.50 | - |
| 02 May 2024 | 69.45 | 71.85 | 68.85 | 69.75 | 69.75 | - |
| 30 Apr 2024 | 68.75 | 69.45 | 68.45 | 68.90 | 68.90 | 60 |
| 29 Apr 2024 | 69.05 | 69.30 | 68.65 | 68.70 | 68.70 | - |
| 26 Apr 2024 | 68.65 | 69.15 | 68.20 | 68.90 | 68.90 | - |
| 25 Apr 2024 | 68.80 | 68.80 | 67.95 | 68.45 | 68.45 | 332 |
| 24 Apr 2024 | 68.95 | 69.40 | 68.75 | 69.00 | 69.00 | 8 |
| 23 Apr 2024 | 67.90 | 70.30 | 67.90 | 68.75 | 68.75 | - |
| 22 Apr 2024 | 67.00 | 68.10 | 67.00 | 67.85 | 67.85 | 2 |
| 19 Apr 2024 | 66.85 | 67.15 | 66.35 | 66.75 | 66.75 | - |
| 18 Apr 2024 | 67.10 | 67.90 | 67.05 | 67.25 | 67.25 | - |
| 17 Apr 2024 | 67.15 | 67.15 | 66.45 | 66.95 | 66.95 | - |
| 16 Apr 2024 | 67.55 | 67.55 | 66.95 | 67.15 | 67.15 | 8 |
| 15 Apr 2024 | 68.20 | 69.05 | 67.75 | 67.75 | 67.75 | - |
| 12 Apr 2024 | 69.15 | 69.65 | 67.70 | 67.80 | 67.80 | - |
| 11 Apr 2024 | 68.70 | 69.30 | 68.55 | 69.05 | 69.05 | - |
| 10 Apr 2024 | 68.75 | 69.40 | 67.70 | 68.70 | 68.70 | - |
| 09 Apr 2024 | 69.60 | 70.20 | 68.70 | 68.80 | 68.80 | - |
| 08 Apr 2024 | 70.50 | 71.15 | 70.50 | 70.75 | 70.75 | - |
| 05 Apr 2024 | 69.20 | 70.90 | 69.20 | 70.65 | 70.65 | - |
| 04 Apr 2024 | 70.50 | 71.05 | 69.25 | 69.25 | 69.25 | - |
| 03 Apr 2024 | 69.30 | 70.80 | 69.30 | 70.60 | 70.60 | 85 |
| 02 Apr 2024 | 69.70 | 70.70 | 69.25 | 69.30 | 69.30 | - |
| 28 Mar 2024 | 68.86 | 69.94 | 68.86 | 69.72 | 69.72 | - |
| 27 Mar 2024 | 68.54 | 69.12 | 68.40 | 69.10 | 69.10 | 189 |
| 26 Mar 2024 | 67.92 | 68.56 | 67.80 | 68.50 | 68.50 | - |
| 25 Mar 2024 | 68.02 | 68.26 | 67.84 | 67.90 | 67.90 | 1,146 |
| 22 Mar 2024 | 67.44 | 68.40 | 67.40 | 67.96 | 67.96 | - |
| 21 Mar 2024 | 66.68 | 67.62 | 66.38 | 67.52 | 67.52 | 200 |
| 20 Mar 2024 | 67.10 | 67.70 | 66.22 | 66.56 | 66.56 | - |
| 19 Mar 2024 | 68.00 | 68.12 | 67.06 | 67.12 | 67.12 | 308 |
| 18 Mar 2024 | 69.00 | 69.40 | 68.52 | 68.90 | 68.90 | - |
| 15 Mar 2024 | 69.18 | 69.84 | 69.02 | 69.18 | 69.18 | - |
| 14 Mar 2024 | 68.66 | 69.38 | 68.66 | 69.12 | 69.12 | - |
| 13 Mar 2024 | 68.30 | 69.18 | 68.26 | 68.68 | 68.68 | 200 |
| 12 Mar 2024 | 68.24 | 68.56 | 68.00 | 68.26 | 68.26 | - |
| 11 Mar 2024 | 68.22 | 68.94 | 68.04 | 68.12 | 68.12 | - |
| 08 Mar 2024 | 67.28 | 69.22 | 67.24 | 68.20 | 68.20 | - |
| 07 Mar 2024 | 67.96 | 68.16 | 67.08 | 67.30 | 67.30 | 50 |
| 06 Mar 2024 | 68.32 | 68.60 | 67.94 | 68.08 | 68.08 | - |
| 05 Mar 2024 | 68.40 | 68.88 | 68.04 | 68.16 | 68.16 | - |
| 04 Mar 2024 | 67.28 | 68.86 | 67.24 | 68.52 | 68.52 | 32 |
| 01 Mar 2024 | 67.26 | 68.20 | 66.56 | 67.20 | 67.20 | 58 |
| 29 Feb 2024 | 67.84 | 69.84 | 66.56 | 67.12 | 67.12 | 300 |
| 28 Feb 2024 | 67.34 | 67.90 | 64.96 | 67.74 | 67.74 | 140 |
| 27 Feb 2024 | 66.38 | 67.00 | 66.26 | 66.82 | 66.82 | - |
| 26 Feb 2024 | 65.96 | 67.12 | 65.96 | 66.44 | 66.44 | 50 |
| 23 Feb 2024 | 65.46 | 66.44 | 65.28 | 66.14 | 66.14 | 20 |
| 22 Feb 2024 | 64.72 | 65.94 | 64.72 | 65.56 | 65.56 | - |
| 21 Feb 2024 | 65.26 | 65.56 | 64.40 | 64.56 | 64.56 | - |
| 20 Feb 2024 | 66.10 | 66.10 | 64.76 | 65.24 | 65.24 | - |
| 19 Feb 2024 | 65.90 | 66.18 | 65.50 | 66.16 | 66.16 | - |
| 16 Feb 2024 | 65.40 | 66.22 | 65.40 | 65.76 | 65.76 | - |
| 15 Feb 2024 | 65.00 | 66.10 | 65.00 | 65.32 | 65.32 | - |
| 14 Feb 2024 | 64.00 | 65.22 | 64.00 | 64.96 | 64.96 | - |
| 13 Feb 2024 | 64.98 | 65.00 | 62.88 | 63.42 | 63.42 | 1,180 |
| 12 Feb 2024 | 64.54 | 65.46 | 64.50 | 65.00 | 65.00 | 882 |
| 09 Feb 2024 | 64.60 | 64.98 | 64.12 | 64.58 | 64.58 | 300 |
| 08 Feb 2024 | 65.38 | 65.88 | 64.64 | 64.80 | 64.80 | - |
| 07 Feb 2024 | 66.70 | 66.82 | 65.32 | 65.36 | 65.36 | 18 |
| 06 Feb 2024 | 66.78 | 67.22 | 66.52 | 66.66 | 66.66 | - |
| 05 Feb 2024 | 66.88 | 67.20 | 66.60 | 66.70 | 66.70 | - |
| 02 Feb 2024 | 68.14 | 68.60 | 67.04 | 67.16 | 67.16 | - |
| 01 Feb 2024 | 68.14 | 68.82 | 67.82 | 68.02 | 68.02 | 140 |
| 31 Jan 2024 | 68.70 | 69.08 | 68.04 | 68.04 | 68.04 | 10 |
| 30 Jan 2024 | 67.62 | 68.84 | 67.62 | 68.68 | 68.68 | - |
| 29 Jan 2024 | 66.34 | 68.04 | 66.28 | 67.52 | 67.52 | 10 |
| 26 Jan 2024 | 65.62 | 66.68 | 65.12 | 66.68 | 66.68 | - |
| 25 Jan 2024 | 66.58 | 67.06 | 66.22 | 66.80 | 66.80 | - |
| 24 Jan 2024 | 66.42 | 67.18 | 66.22 | 66.54 | 66.54 | - |
| 23 Jan 2024 | 66.44 | 66.74 | 65.96 | 66.04 | 66.04 | - |
| 22 Jan 2024 | 65.40 | 66.66 | 65.32 | 66.38 | 66.38 | - |
| 19 Jan 2024 | 64.22 | 65.24 | 64.04 | 65.24 | 65.24 | - |
| 18 Jan 2024 | 63.62 | 64.10 | 63.16 | 64.08 | 64.08 | - |
| 17 Jan 2024 | 62.68 | 63.72 | 62.66 | 63.50 | 63.50 | - |
| 16 Jan 2024 | 64.10 | 64.14 | 62.76 | 63.10 | 63.10 | - |
| 15 Jan 2024 | 64.72 | 65.64 | 64.20 | 64.36 | 64.36 | 410 |
| 12 Jan 2024 | 66.02 | 67.12 | 65.94 | 66.76 | 66.76 | 100 |
| 11 Jan 2024 | 66.80 | 67.40 | 65.48 | 65.72 | 65.72 | 360 |
| 10 Jan 2024 | 66.04 | 66.56 | 65.56 | 66.54 | 66.54 | - |
| 09 Jan 2024 | 65.28 | 66.34 | 65.24 | 66.08 | 66.08 | - |
| 08 Jan 2024 | 63.92 | 65.46 | 63.90 | 65.42 | 65.42 | 640 |
| 05 Jan 2024 | 63.64 | 64.32 | 63.30 | 63.96 | 63.96 | - |
| 04 Jan 2024 | 63.00 | 64.20 | 62.98 | 63.74 | 63.74 | - |
| 03 Jan 2024 | 63.40 | 63.48 | 62.56 | 62.88 | 62.88 | - |
| 02 Jan 2024 | 64.40 | 65.00 | 63.10 | 63.14 | 63.14 | - |
| 29 Dec 2023 | 63.30 | 64.14 | 63.28 | 64.14 | 64.14 | - |
| 28 Dec 2023 | 63.18 | 63.48 | 62.96 | 63.36 | 63.36 | 50 |
| 27 Dec 2023 | 61.54 | 63.28 | 61.50 | 63.18 | 63.18 | 50 |
| 22 Dec 2023 | 61.34 | 61.52 | 60.88 | 61.44 | 61.44 | - |
| 21 Dec 2023 | 61.30 | 62.02 | 61.20 | 61.62 | 61.62 | 60 |
| 20 Dec 2023 | 61.84 | 62.12 | 61.20 | 61.20 | 61.20 | 536 |
| 19 Dec 2023 | 61.48 | 62.38 | 61.46 | 61.86 | 61.86 | 66 |
| 18 Dec 2023 | 61.62 | 61.94 | 61.16 | 61.50 | 61.50 | - |
| 15 Dec 2023 | 63.98 | 64.04 | 61.48 | 61.64 | 61.64 | 38 |
| 14 Dec 2023 | 66.44 | 66.44 | 63.70 | 63.80 | 63.80 | - |
| 13 Dec 2023 | 66.52 | 67.06 | 65.90 | 66.34 | 66.34 | 310 |
| 12 Dec 2023 | 65.20 | 66.58 | 65.18 | 66.52 | 66.52 | - |
| 11 Dec 2023 | 64.98 | 65.62 | 64.66 | 65.28 | 65.28 | - |
| *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.