Scout24 AG (G24.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 73.45 | 76.00 | 73.30 | 74.40 | +3.62% | 400,450 |
| 2026-08-06 | 71.40 | 74.05 | 69.50 | 71.80 | -6.02% | 863,296 |
| 2026-08-05 | 75.50 | 77.00 | 75.05 | 76.40 | +0.26% | 275,300 |
| 2026-08-04 | 74.95 | 76.30 | 74.35 | 76.20 | +1.46% | 413,526 |
| 2026-08-03 | 75.20 | 76.80 | 73.60 | 75.10 | +1.01% | 304,079 |
| 2026-07-31 | 76.50 | 76.90 | 74.15 | 74.35 | -3.63% | 483,856 |
| 2026-07-30 | 79.10 | 79.30 | 76.80 | 77.15 | -2.34% | 751,626 |
| 2026-07-29 | 74.90 | 79.00 | 74.50 | 79.00 | +5.05% | 408,043 |
| 2026-07-28 | 72.20 | 75.20 | 72.20 | 75.20 | +4.88% | 374,217 |
| 2026-07-27 | 69.40 | 72.35 | 69.20 | 71.70 | +4.82% | 246,678 |
| 2026-07-24 | 67.25 | 68.85 | 67.10 | 68.40 | +1.86% | 239,498 |
| 2026-07-23 | 68.65 | 68.65 | 66.35 | 67.15 | -2.68% | 398,085 |
| 2026-07-22 | 70.20 | 70.60 | 68.85 | 69.00 | -2.40% | 255,180 |
| 2026-07-21 | 71.35 | 71.90 | 70.05 | 70.70 | -2.42% | 348,206 |
| 2026-07-20 | 72.35 | 73.65 | 71.15 | 72.45 | +0.14% | 285,863 |
| 2026-07-17 | 73.75 | 74.05 | 71.90 | 72.35 | -2.36% | 248,528 |
| 2026-07-16 | 73.80 | 74.60 | 73.40 | 74.10 | -0.80% | 156,256 |
| 2026-07-15 | 72.00 | 74.70 | 71.35 | 74.70 | +2.68% | 237,211 |
| 2026-07-14 | 73.50 | 73.60 | 71.05 | 72.75 | -1.76% | 303,548 |
| 2026-07-13 | 74.00 | 74.90 | 73.00 | 74.05 | +1.30% | 286,562 |
| 2026-07-10 | 72.20 | 73.45 | 72.05 | 73.10 | +0.21% | 274,619 |
| 2026-07-09 | 72.95 | 73.40 | 71.80 | 72.95 | +0.62% | 254,743 |
| 2026-07-08 | 74.80 | 75.10 | 72.30 | 72.50 | -1.43% | 361,810 |
| 2026-07-07 | 73.90 | 75.30 | 73.30 | 73.55 | -0.27% | 284,171 |
| 2026-07-06 | 73.40 | 75.25 | 73.40 | 73.75 | +1.03% | 255,794 |
| 2026-07-03 | 74.00 | 74.10 | 72.95 | 73.00 | -2.01% | 202,950 |
| 2026-07-02 | 74.80 | 75.20 | 74.05 | 74.50 | -0.40% | 305,926 |
| 2026-07-01 | 72.65 | 75.00 | 71.45 | 74.80 | +3.39% | 273,711 |
| 2026-06-30 | 73.05 | 73.65 | 72.35 | 72.35 | -0.48% | 254,481 |
| 2026-06-29 | 72.90 | 73.75 | 72.25 | 72.70 | +0.35% | 177,842 |
| 2026-06-26 | 71.20 | 72.45 | 69.05 | 72.45 | +1.12% | 408,189 |
| 2026-06-25 | 73.35 | 74.00 | 71.65 | 71.65 | -3.11% | 277,577 |
| 2026-06-24 | 73.95 | 75.10 | 72.80 | 73.95 | +0.07% | 349,366 |
| 2026-06-23 | 72.80 | 74.80 | 72.20 | 73.90 | +1.30% | 301,025 |
| 2026-06-22 | 74.80 | 74.90 | 72.50 | 72.95 | -2.99% | 326,884 |
| 2026-06-19 | 76.80 | 76.95 | 75.00 | 75.20 | -1.70% | 663,893 |
| 2026-06-18 | 75.40 | 76.80 | 74.20 | 76.50 | -1.42% | 484,529 |
| 2026-06-17 | 77.25 | 78.55 | 77.00 | 77.60 | +0.71% | 368,982 |
| 2026-06-16 | 77.00 | 78.75 | 76.50 | 77.05 | +0.26% | 337,415 |
| 2026-06-15 | 75.95 | 76.85 | 75.15 | 76.85 | +3.22% | 306,474 |
| 2026-06-12 | 74.65 | 74.70 | 72.50 | 74.45 | +0.20% | 363,538 |
| 2026-06-11 | 73.50 | 75.75 | 72.60 | 74.30 | -0.20% | 309,851 |
| 2026-06-10 | 75.20 | 75.40 | 72.95 | 74.45 | -0.87% | 197,478 |
| 2026-06-09 | 74.30 | 75.60 | 73.45 | 75.10 | +0.00% | 432,576 |
| 2026-06-08 | 75.10 | 76.10 | 74.50 | 75.10 | -1.05% | 228,479 |
| 2026-06-05 | 75.35 | 78.10 | 75.25 | 75.90 | +1.88% | 315,392 |
| 2026-06-04 | 73.10 | 76.15 | 73.10 | 74.50 | +3.76% | 338,670 |
| 2026-06-03 | 75.25 | 75.65 | 71.80 | 71.80 | -5.34% | 331,113 |
| 2026-06-02 | 75.60 | 79.40 | 75.00 | 75.85 | +1.88% | 491,697 |
| 2026-06-01 | 71.95 | 74.85 | 71.45 | 74.45 | +3.04% | 412,725 |
| 2026-05-29 | 70.20 | 72.70 | 70.00 | 72.25 | +3.66% | 692,047 |
| 2026-05-28 | 70.40 | 70.55 | 68.95 | 69.70 | -1.76% | 348,066 |
| 2026-05-27 | 72.05 | 72.05 | 70.05 | 70.95 | -0.14% | 288,919 |
| 2026-05-26 | 72.75 | 72.75 | 69.80 | 71.05 | -1.73% | 227,327 |
| 2026-05-25 | 72.55 | 72.60 | 71.40 | 72.30 | +0.07% | 128,214 |
| 2026-05-22 | 71.00 | 73.25 | 67.30 | 72.25 | +2.92% | 561,900 |
| 2026-05-21 | 72.30 | 72.55 | 70.20 | 70.20 | -2.30% | 376,232 |
| 2026-05-20 | 72.05 | 72.90 | 71.00 | 71.85 | -1.84% | 362,983 |
| 2026-05-19 | 73.75 | 76.35 | 73.00 | 73.20 | +0.69% | 344,570 |
| 2026-05-18 | 71.65 | 72.85 | 69.95 | 72.70 | +0.21% | 307,289 |
| 2026-05-15 | 75.05 | 75.30 | 71.70 | 72.55 | -3.27% | 514,613 |
| 2026-05-14 | 78.55 | 78.55 | 74.25 | 75.00 | -2.72% | 592,486 |
| 2026-05-13 | 72.80 | 80.00 | 71.80 | 77.10 | +5.76% | 1,116,166 |
| 2026-05-12 | 69.50 | 74.75 | 68.65 | 72.90 | +3.11% | 1,022,195 |
| 2026-05-11 | 70.25 | 71.20 | 69.90 | 70.70 | +0.43% | 487,284 |
| 2026-05-08 | 71.05 | 71.05 | 70.30 | 70.40 | -0.85% | 285,271 |
| 2026-05-07 | 69.35 | 71.00 | 68.50 | 71.00 | +2.16% | 332,296 |
| 2026-05-06 | 70.85 | 72.40 | 69.45 | 69.50 | -1.00% | 305,056 |
| 2026-05-05 | 69.50 | 72.35 | 69.30 | 70.20 | +1.01% | 290,666 |
| 2026-05-04 | 71.60 | 71.70 | 68.80 | 69.50 | -2.11% | 237,315 |
| 2026-04-30 | 71.25 | 72.80 | 70.10 | 71.00 | -1.39% | 309,743 |
| 2026-04-29 | 71.10 | 72.00 | 68.80 | 72.00 | +6.67% | 400,474 |
| 2026-04-28 | 67.95 | 68.65 | 67.50 | 67.50 | -0.88% | 254,389 |
| 2026-04-27 | 67.55 | 68.65 | 67.15 | 68.10 | +0.81% | 299,035 |
| 2026-04-24 | 69.40 | 69.85 | 67.30 | 67.55 | -2.67% | 316,900 |
| 2026-04-23 | 70.65 | 71.25 | 69.20 | 69.40 | -3.14% | 247,713 |
| 2026-04-22 | 71.75 | 72.40 | 71.15 | 71.65 | -1.04% | 279,169 |
| 2026-04-21 | 71.35 | 73.00 | 71.05 | 72.40 | +1.83% | 418,806 |
| 2026-04-20 | 70.85 | 71.65 | 70.30 | 71.10 | -1.04% | 319,402 |
| 2026-04-17 | 70.00 | 72.50 | 69.50 | 71.85 | +3.08% | 489,737 |
| 2026-04-16 | 67.25 | 69.95 | 66.95 | 69.70 | +3.87% | 415,051 |
| 2026-04-15 | 66.55 | 67.20 | 66.00 | 67.10 | +1.67% | 187,994 |
| 2026-04-14 | 65.55 | 66.95 | 65.50 | 66.00 | +1.15% | 214,854 |
| 2026-04-13 | 64.75 | 65.25 | 64.20 | 65.25 | -0.15% | 192,915 |
| 2026-04-10 | 65.00 | 67.00 | 64.60 | 65.35 | -0.31% | 203,293 |
| 2026-04-09 | 66.80 | 66.80 | 65.15 | 65.55 | -2.24% | 224,284 |
| 2026-04-08 | 68.70 | 68.95 | 67.05 | 67.05 | +1.98% | 258,644 |
| 2026-04-07 | 66.80 | 67.20 | 65.35 | 65.75 | -0.90% | 238,525 |
| 2026-04-02 | 63.85 | 66.35 | 63.85 | 66.35 | +2.08% | 334,438 |
| 2026-04-01 | 66.65 | 67.35 | 63.60 | 65.00 | -1.52% | 370,260 |
| 2026-03-31 | 66.20 | 66.75 | 65.75 | 66.00 | +0.92% | 307,805 |
| 2026-03-30 | 63.10 | 65.40 | 62.70 | 65.40 | +3.24% | 328,158 |
| 2026-03-27 | 63.30 | 64.00 | 62.85 | 63.35 | +0.08% | 248,744 |
| 2026-03-26 | 64.00 | 64.80 | 62.75 | 63.30 | -1.94% | 321,969 |
| 2026-03-25 | 63.50 | 65.35 | 63.25 | 64.55 | +2.06% | 347,922 |
| 2026-03-24 | 64.50 | 65.20 | 62.70 | 63.25 | -1.94% | 234,977 |
| 2026-03-23 | 64.05 | 65.65 | 63.20 | 64.50 | -0.54% | 353,418 |
| 2026-03-20 | 66.70 | 66.75 | 64.70 | 64.85 | -2.11% | 442,251 |
| 2026-03-19 | 67.20 | 67.65 | 66.25 | 66.25 | -2.14% | 292,323 |
| 2026-03-18 | 69.55 | 70.05 | 67.70 | 67.70 | -2.66% | 194,301 |
| 2026-03-17 | 70.50 | 70.55 | 69.10 | 69.55 | -1.56% | 302,454 |
| 2026-03-16 | 71.70 | 71.70 | 69.55 | 70.65 | -1.33% | 235,746 |
| 2026-03-13 | 71.60 | 72.50 | 71.10 | 71.60 | +0.00% | 186,572 |
| 2026-03-12 | 72.50 | 73.35 | 71.30 | 71.60 | -1.78% | 297,567 |
| 2026-03-11 | 72.60 | 73.45 | 72.10 | 72.90 | +0.14% | 228,517 |
| 2026-03-10 | 74.60 | 74.95 | 72.80 | 72.80 | -1.89% | 306,605 |
| 2026-03-09 | 74.80 | 75.05 | 73.30 | 74.20 | -0.34% | 385,209 |
| 2026-03-06 | 72.60 | 74.60 | 72.00 | 74.45 | +2.76% | 474,820 |
| 2026-03-05 | 70.70 | 72.65 | 69.70 | 72.45 | +1.97% | 413,488 |
| 2026-03-04 | 69.50 | 71.10 | 68.65 | 71.05 | +2.97% | 248,574 |
| 2026-03-03 | 70.00 | 70.35 | 68.20 | 69.00 | -1.92% | 316,682 |
| 2026-03-02 | 70.25 | 71.50 | 69.80 | 70.35 | -2.63% | 303,991 |
| 2026-02-27 | 69.15 | 72.35 | 69.15 | 72.25 | +4.71% | 765,163 |
| 2026-02-26 | 68.75 | 69.65 | 63.90 | 69.00 | -0.43% | 716,011 |
| 2026-02-25 | 70.05 | 70.35 | 69.05 | 69.30 | -0.57% | 336,731 |
| 2026-02-24 | 69.30 | 70.30 | 68.85 | 69.70 | +0.07% | 288,086 |
| 2026-02-23 | 70.85 | 71.60 | 69.40 | 69.65 | -1.49% | 215,724 |
| 2026-02-20 | 70.00 | 71.45 | 69.90 | 70.70 | +1.58% | 274,386 |
| 2026-02-19 | 68.60 | 70.15 | 68.60 | 69.60 | +1.31% | 214,702 |
| 2026-02-18 | 68.00 | 68.70 | 67.05 | 68.70 | +0.37% | 265,328 |
| 2026-02-17 | 67.85 | 68.85 | 67.85 | 68.45 | +1.11% | 206,258 |
| 2026-02-16 | 68.80 | 70.45 | 67.70 | 67.70 | -0.95% | 302,413 |
| 2026-02-13 | 67.80 | 68.85 | 67.65 | 68.35 | +1.18% | 371,295 |
| 2026-02-12 | 72.25 | 72.65 | 67.55 | 67.55 | -6.12% | 718,010 |
| 2026-02-11 | 74.35 | 74.90 | 71.75 | 71.95 | -4.07% | 371,595 |
| 2026-02-10 | 75.05 | 75.55 | 74.40 | 75.00 | +0.13% | 239,211 |
| 2026-02-09 | 76.40 | 76.50 | 74.25 | 74.90 | +1.15% | 365,490 |
| 2026-02-06 | 74.15 | 74.80 | 73.40 | 74.05 | -0.80% | 288,443 |
| 2026-02-05 | 75.60 | 76.15 | 74.25 | 74.65 | -0.93% | 387,191 |
| 2026-02-04 | 79.25 | 79.25 | 74.35 | 75.35 | -5.40% | 622,886 |
| 2026-02-03 | 83.10 | 83.70 | 79.65 | 79.65 | -5.18% | 353,153 |
| 2026-02-02 | 83.95 | 85.05 | 83.20 | 84.00 | -0.06% | 186,892 |
| 2026-01-30 | 82.90 | 84.75 | 82.90 | 84.05 | +1.57% | 221,176 |
| 2026-01-29 | 86.35 | 86.35 | 82.75 | 82.75 | -3.33% | 220,352 |
| 2026-01-28 | 85.00 | 86.15 | 84.70 | 85.60 | +0.06% | 139,398 |
| 2026-01-27 | 85.65 | 86.30 | 85.00 | 85.55 | -0.12% | 226,210 |
| 2026-01-26 | 85.05 | 86.15 | 84.90 | 85.65 | +0.23% | 123,959 |
| 2026-01-23 | 85.90 | 86.10 | 84.45 | 85.45 | +0.47% | 160,968 |
| 2026-01-22 | 84.50 | 85.85 | 83.90 | 85.05 | +2.22% | 196,975 |
| 2026-01-21 | 82.90 | 84.00 | 82.25 | 83.20 | -0.06% | 171,122 |
| 2026-01-20 | 83.00 | 83.95 | 82.60 | 83.25 | -0.48% | 195,342 |
| 2026-01-19 | 85.00 | 85.35 | 83.65 | 83.65 | -2.62% | 127,795 |
| 2026-01-16 | 85.40 | 86.40 | 85.00 | 85.90 | -0.12% | 165,955 |
| 2026-01-15 | 86.55 | 86.65 | 84.70 | 86.00 | -0.29% | 230,792 |
| 2026-01-14 | 86.75 | 87.60 | 85.45 | 86.25 | -0.58% | 209,283 |
| 2026-01-13 | 86.60 | 86.85 | 86.05 | 86.75 | +0.29% | 167,967 |
| 2026-01-12 | 85.75 | 86.65 | 85.55 | 86.50 | +0.58% | 186,954 |
| 2026-01-09 | 85.50 | 86.00 | 84.85 | 86.00 | +2.26% | 220,246 |
| 2026-01-08 | 83.20 | 84.25 | 82.70 | 84.10 | +1.14% | 322,459 |
| 2026-01-07 | 86.25 | 86.30 | 80.60 | 83.15 | -3.59% | 560,658 |
| 2026-01-06 | 89.40 | 89.40 | 85.70 | 86.25 | +0.17% | 205,364 |
| 2026-01-05 | 84.50 | 86.60 | 84.40 | 86.10 | +2.01% | 166,344 |
| 2026-01-02 | 85.85 | 86.30 | 84.10 | 84.40 | -1.63% | 147,946 |
| 2025-12-30 | 85.70 | 86.00 | 85.35 | 85.80 | +0.53% | 89,424 |
| 2025-12-29 | 85.80 | 86.10 | 85.20 | 85.35 | -0.64% | 108,212 |
| 2025-12-23 | 86.05 | 86.25 | 85.60 | 85.90 | -0.12% | 68,224 |
| 2025-12-22 | 86.25 | 86.35 | 85.55 | 86.00 | -0.29% | 72,163 |
| 2025-12-19 | 86.10 | 86.35 | 85.25 | 86.25 | -0.40% | 436,085 |
| 2025-12-18 | 85.90 | 86.60 | 85.20 | 86.60 | +0.06% | 133,432 |
| 2025-12-17 | 86.10 | 86.55 | 85.10 | 86.55 | +0.82% | 194,741 |
| 2025-12-16 | 87.20 | 87.20 | 85.60 | 85.85 | -1.04% | 159,601 |
| 2025-12-15 | 86.25 | 87.10 | 85.40 | 86.75 | +0.06% | 173,859 |
| 2025-12-12 | 86.60 | 86.70 | 85.60 | 86.70 | +0.46% | 214,909 |
| 2025-12-11 | 86.70 | 87.05 | 85.90 | 86.30 | -0.17% | 115,377 |
| 2025-12-10 | 87.00 | 87.25 | 86.35 | 86.45 | -0.23% | 153,482 |
| 2025-12-09 | 86.10 | 87.55 | 86.10 | 86.65 | +0.17% | 141,142 |
| 2025-12-08 | 87.30 | 88.30 | 86.50 | 86.50 | -1.42% | 157,902 |
| 2025-12-05 | 86.85 | 88.05 | 86.60 | 87.75 | +1.62% | 206,928 |
| 2025-12-04 | 88.60 | 88.80 | 85.95 | 86.35 | -1.88% | 215,327 |
| 2025-12-03 | 86.30 | 88.85 | 86.15 | 88.00 | +1.50% | 423,053 |
| 2025-12-02 | 87.00 | 87.30 | 86.30 | 86.70 | +0.23% | 192,484 |
| 2025-12-01 | 87.75 | 87.80 | 86.50 | 86.50 | -1.82% | 230,667 |
| 2025-11-28 | 87.65 | 88.30 | 86.95 | 88.10 | +0.74% | 132,856 |
| 2025-11-27 | 87.10 | 88.00 | 87.10 | 87.45 | +0.17% | 77,439 |
| 2025-11-26 | 87.45 | 88.10 | 87.10 | 87.30 | +0.17% | 139,872 |
| 2025-11-25 | 88.90 | 88.90 | 87.15 | 87.15 | -2.08% | 267,785 |
| 2025-11-24 | 88.90 | 89.80 | 88.65 | 89.00 | +0.39% | 564,743 |
| 2025-11-21 | 87.60 | 89.40 | 87.10 | 88.65 | +1.26% | 220,682 |
| 2025-11-20 | 87.35 | 88.05 | 86.90 | 87.55 | +0.81% | 169,750 |
| 2025-11-19 | 86.20 | 87.25 | 85.65 | 86.85 | +0.23% | 223,317 |
| 2025-11-18 | 85.60 | 86.65 | 85.45 | 86.65 | +0.41% | 188,329 |
| 2025-11-17 | 88.10 | 88.10 | 86.25 | 86.30 | -1.88% | 125,394 |
| 2025-11-14 | 89.30 | 89.50 | 87.60 | 87.95 | -1.95% | 214,516 |
| 2025-11-13 | 89.80 | 91.15 | 89.30 | 89.70 | +0.50% | 168,068 |
| 2025-11-12 | 91.50 | 91.85 | 88.90 | 89.25 | -3.20% | 272,264 |
| 2025-11-11 | 93.05 | 93.30 | 91.55 | 92.20 | -0.86% | 224,026 |
| 2025-11-10 | 94.05 | 94.65 | 92.30 | 93.00 | -0.32% | 280,357 |
| 2025-11-07 | 97.60 | 97.65 | 90.85 | 93.30 | -4.89% | 443,100 |
| 2025-11-06 | 100.60 | 100.70 | 98.10 | 98.10 | -1.46% | 158,079 |
| 2025-11-05 | 99.55 | 100.20 | 98.90 | 99.55 | +0.40% | 202,109 |
| 2025-11-04 | 99.55 | 99.95 | 97.95 | 99.15 | -1.44% | 203,878 |
| 2025-11-03 | 100.30 | 101.40 | 100.10 | 100.60 | +0.40% | 142,665 |
| 2025-10-31 | 101.00 | 101.20 | 99.05 | 100.20 | -1.09% | 249,831 |
| 2025-10-30 | 102.10 | 102.80 | 97.50 | 101.30 | +3.00% | 311,157 |
| 2025-10-29 | 101.00 | 101.60 | 98.20 | 98.35 | -2.43% | 254,119 |
| 2025-10-28 | 102.20 | 102.40 | 100.80 | 100.80 | -1.27% | 206,219 |
| 2025-10-27 | 102.50 | 102.60 | 101.90 | 102.10 | +0.00% | 112,982 |
| 2025-10-24 | 102.20 | 102.40 | 101.10 | 102.10 | -0.20% | 210,209 |
| 2025-10-23 | 102.20 | 102.90 | 101.60 | 102.30 | -0.20% | 159,786 |
| 2025-10-22 | 101.40 | 103.20 | 101.40 | 102.50 | +1.38% | 191,915 |
| 2025-10-21 | 100.90 | 101.10 | 100.50 | 101.10 | +0.60% | 242,430 |
| 2025-10-20 | 101.40 | 102.10 | 100.50 | 100.50 | -0.59% | 193,284 |
| 2025-10-17 | 101.70 | 102.20 | 100.40 | 101.10 | -1.46% | 150,148 |
| 2025-10-16 | 102.70 | 102.70 | 100.70 | 102.60 | -0.29% | 308,142 |
| 2025-10-15 | 103.10 | 103.10 | 101.60 | 102.90 | -0.68% | 126,361 |
| 2025-10-14 | 102.60 | 103.70 | 102.20 | 103.60 | +0.39% | 243,167 |
| 2025-10-13 | 103.00 | 103.50 | 102.30 | 103.20 | +0.88% | 173,081 |
| 2025-10-10 | 103.90 | 104.20 | 102.30 | 102.30 | -1.92% | 187,983 |
| 2025-10-09 | 104.00 | 104.70 | 103.40 | 104.30 | -0.10% | 176,059 |
| 2025-10-08 | 104.70 | 105.50 | 104.30 | 104.40 | +0.10% | 116,204 |
| 2025-10-07 | 104.90 | 106.20 | 104.10 | 104.30 | +0.19% | 235,848 |
| 2025-10-06 | 104.70 | 105.50 | 103.10 | 104.10 | -0.10% | 164,805 |
| 2025-10-03 | 104.10 | 105.20 | 103.50 | 104.20 | +0.19% | 174,036 |
| 2025-10-02 | 105.40 | 105.60 | 102.90 | 104.00 | -1.42% | 238,790 |
| 2025-10-01 | 105.60 | 106.10 | 105.00 | 105.50 | -1.03% | 185,240 |
| 2025-09-30 | 104.10 | 107.80 | 103.90 | 106.60 | +2.11% | 270,313 |
| 2025-09-29 | 104.00 | 104.90 | 104.00 | 104.40 | +0.97% | 128,237 |
| 2025-09-26 | 104.10 | 104.20 | 103.00 | 103.40 | -0.29% | 171,826 |
| 2025-09-25 | 103.90 | 104.30 | 103.30 | 103.70 | +0.19% | 178,949 |
| 2025-09-24 | 104.60 | 105.00 | 103.50 | 103.50 | -0.96% | 184,214 |
| 2025-09-23 | 105.00 | 105.20 | 104.30 | 104.50 | -0.29% | 136,303 |
| 2025-09-22 | 104.30 | 106.00 | 103.90 | 104.80 | +2.44% | 286,005 |
| 2025-09-19 | 108.10 | 108.20 | 102.30 | 102.30 | -5.89% | 3,327,280 |
| 2025-09-18 | 110.40 | 110.40 | 108.70 | 108.70 | -1.45% | 159,576 |
| 2025-09-17 | 110.30 | 110.90 | 109.70 | 110.30 | +0.55% | 186,692 |
| 2025-09-16 | 111.10 | 112.50 | 109.60 | 109.70 | -1.17% | 162,156 |
| 2025-09-15 | 111.20 | 112.40 | 111.00 | 111.00 | +0.18% | 88,737 |
| 2025-09-12 | 110.90 | 111.10 | 109.70 | 110.80 | +0.36% | 148,365 |
| 2025-09-11 | 110.20 | 111.00 | 109.60 | 110.40 | -0.45% | 144,015 |
| 2025-09-10 | 112.50 | 113.90 | 110.60 | 110.90 | -1.07% | 125,842 |
| 2025-09-09 | 111.00 | 112.60 | 110.80 | 112.10 | +0.81% | 157,646 |
| 2025-09-08 | 110.80 | 111.30 | 110.20 | 111.20 | +0.82% | 117,076 |
| 2025-09-05 | 110.50 | 111.30 | 109.80 | 110.30 | +0.27% | 130,271 |
| 2025-09-04 | 108.30 | 110.30 | 107.50 | 110.00 | +2.14% | 179,784 |
| 2025-09-03 | 108.30 | 108.30 | 107.00 | 107.70 | -0.19% | 183,618 |
| 2025-09-02 | 110.80 | 110.80 | 107.90 | 107.90 | -3.05% | 183,136 |
| 2025-09-01 | 111.10 | 111.50 | 110.40 | 111.30 | +0.54% | 58,025 |
| 2025-08-29 | 111.30 | 111.70 | 109.70 | 110.70 | -0.72% | 177,783 |
| 2025-08-28 | 113.30 | 113.30 | 109.90 | 111.50 | -1.33% | 185,930 |
| 2025-08-27 | 114.80 | 114.90 | 112.50 | 113.00 | -1.74% | 174,769 |
| 2025-08-26 | 114.40 | 115.90 | 113.90 | 115.00 | +0.09% | 241,759 |
| 2025-08-25 | 114.10 | 115.10 | 113.70 | 114.90 | +0.70% | 63,451 |
| 2025-08-22 | 114.40 | 114.60 | 113.80 | 114.10 | -0.52% | 60,072 |
| 2025-08-21 | 114.00 | 115.10 | 113.30 | 114.70 | +0.61% | 62,025 |
| 2025-08-20 | 112.70 | 114.30 | 112.70 | 114.00 | +0.71% | 85,918 |
| 2025-08-19 | 114.90 | 114.90 | 112.60 | 113.20 | -1.22% | 121,499 |
| 2025-08-18 | 113.80 | 114.90 | 113.60 | 114.60 | +1.15% | 79,097 |
| 2025-08-15 | 116.30 | 116.30 | 112.60 | 113.30 | -2.16% | 186,397 |
| 2025-08-14 | 114.10 | 116.40 | 113.50 | 115.80 | +1.58% | 120,768 |
| 2025-08-13 | 116.40 | 117.30 | 113.10 | 114.00 | -1.55% | 188,027 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+7.42%). Worst month: Feb (-4.37%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Scout24 AG's (G24.DE) latest close?
74.40 on 2026-08-07, from the Closelook data lake's daily price record.
What is G24.DE's 52-week high and low?
120.00 high and 62.70 low over the trailing 52 weeks, as of 2026-08-07.
What is Scout24 AG's strongest and weakest month historically?
Historically, G24.DE's strongest calendar month has been Jan (average +7.42%) and its weakest Feb (average -4.37%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.