Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Scout24 SE (G24.BE)

105.60
+1.90
+(1.83%)
At close: May 2 at 8:07:45 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025105.60105.60105.60105.60105.60-
Apr 30, 2025102.80103.70102.80103.70103.70250
Apr 29, 2025102.40102.40102.40102.40102.40-
Apr 28, 2025102.40102.40102.40102.40102.40-
Apr 25, 2025102.30102.30102.30102.30102.30-
Apr 24, 2025100.70100.70100.70100.70100.70-
Apr 23, 2025102.90102.90102.90102.90102.90-
Apr 22, 2025101.00101.00101.00101.00101.00-
Apr 17, 2025101.10101.10101.10101.10101.10-
Apr 16, 2025100.40100.40100.40100.40100.40-
Apr 15, 202598.3598.3598.3598.3598.35-
Apr 14, 202598.3598.3598.3598.3598.35-
Apr 11, 202596.5596.5596.5596.5596.55-
Apr 10, 202596.5596.5596.5596.5596.55-
Apr 9, 202592.3092.3092.3092.3092.30-
Apr 8, 202591.8591.8591.8591.8591.85-
Apr 7, 202590.0090.0090.0090.0090.00-
Apr 4, 202598.2598.2598.2598.2598.25-
Apr 3, 202595.8595.8595.8595.8595.85-
Apr 2, 202597.7097.7097.7097.7097.70-
Apr 1, 202596.5596.5596.5596.5596.55-
Mar 31, 202594.9094.9094.9094.9094.90-
Mar 28, 202596.4596.4596.4596.4596.45-
Mar 27, 202597.0097.0097.0097.0097.00-
Mar 26, 202598.3598.3598.3598.3598.35-
Mar 25, 202597.3097.3097.3097.3097.30-
Mar 24, 202597.6597.6597.6597.6597.65-
Mar 21, 202597.1597.1597.1597.1597.15-
Mar 20, 202597.6597.6597.6597.6597.65-
Mar 19, 202598.0098.0098.0098.0098.00-
Mar 18, 202598.0098.0098.0098.0098.00-
Mar 17, 202596.2596.2596.2596.2596.25-
Mar 14, 202593.4593.4593.4593.4593.45-
Mar 13, 202591.6591.6591.6591.6591.65-
Mar 12, 202592.8092.8092.8092.8092.80-
Mar 11, 202594.7594.7594.7594.7594.75-
Mar 10, 202598.8098.8098.8098.8098.80-
Mar 7, 202597.4597.4597.4597.4597.45-
Mar 6, 2025100.70100.70100.70100.70100.70-
Mar 5, 2025101.60101.60101.60101.60101.60-
Mar 4, 2025101.20101.20101.20101.20101.20-
Mar 3, 202594.5594.5594.5594.5594.55-
Feb 28, 202592.1592.1592.1592.1592.15-
Feb 27, 202593.8093.8093.8093.8093.80-
Feb 26, 202594.6094.6094.6094.6094.60-
Feb 25, 202593.9594.4093.9594.4094.40210
Feb 24, 202594.2094.2094.2094.2094.20-
Feb 21, 202592.9592.9592.9592.9592.95-
Feb 20, 202594.1094.1094.1094.1094.10-
Feb 19, 202595.5095.5095.5095.5095.50-
Feb 18, 202595.3595.3595.3595.3595.35-
Feb 17, 202594.2094.2094.2094.2094.20-
Feb 14, 202594.5594.5594.5594.5594.55-
Feb 13, 202594.9094.9094.9094.9094.90-
Feb 12, 202593.8094.7593.8094.7594.75200
Feb 11, 202594.4594.8594.4594.8594.8510
Feb 10, 202594.0094.0094.0094.0094.00-
Feb 7, 202593.9093.9093.9093.9093.90-
Feb 6, 202595.6095.6095.6095.6095.60-
Feb 5, 202593.7093.7093.7093.7093.70-
Feb 4, 202594.5594.5594.5594.5594.55-
Feb 3, 202592.1592.1592.1592.1592.15-
Jan 31, 202593.8093.8093.8093.8093.80-
Jan 30, 202592.6592.6592.6592.6592.65-
Jan 29, 202592.2592.2592.2592.2592.25-
Jan 28, 202592.2592.2592.2592.2592.25-
Jan 27, 202591.0091.0091.0091.0091.00-
Jan 24, 202591.8591.8591.8591.8591.85-
Jan 23, 202592.5092.5092.5092.5092.50-
Jan 22, 202590.7590.7590.7590.7590.75-
Jan 21, 202590.0090.0090.0090.0090.00-
Jan 20, 202589.7589.7589.7589.7589.75-
Jan 17, 202589.4589.4589.4589.4589.45-
Jan 16, 202588.8588.8588.8588.8588.85-
Jan 15, 202588.3088.3088.3088.3088.30-
Jan 14, 202587.4087.4087.4087.4087.40-
Jan 13, 202589.0089.0089.0089.0089.00-
Jan 10, 202587.9087.9087.9087.9087.90-
Jan 9, 202587.4087.4087.4087.4087.40-
Jan 8, 202586.5086.5086.5086.5086.50-
Jan 7, 202585.5085.5085.5085.5085.50-
Jan 6, 202586.1586.1586.1586.1586.15-
Jan 3, 202586.2086.2086.2086.2086.20-
Jan 2, 202585.1585.1585.1585.1585.15-
Dec 30, 202485.2585.2585.2585.2585.25-
Dec 27, 202485.7085.7085.7085.7085.70-
Dec 23, 202484.3584.3584.3584.3584.35-
Dec 20, 202483.5083.5083.5083.5083.50-
Dec 19, 202484.2584.2584.2584.2584.25-
Dec 18, 202485.9585.9585.9585.9585.95-
Dec 17, 202487.4587.4587.4587.4587.45-
Dec 16, 202486.7586.7586.7586.7586.75-
Dec 13, 202486.6086.9586.6086.9586.95200
Dec 12, 202487.6587.6587.6587.6587.65-
Dec 11, 202487.0087.0087.0087.0087.00-
Dec 10, 202487.4087.4087.4087.4087.40-
Dec 9, 202490.2090.2090.2090.2090.20-
Dec 6, 202489.9589.9589.9589.9589.95-
Dec 5, 202488.8588.8588.8588.8588.85-
Dec 4, 202487.0087.0087.0087.0087.00-
Dec 3, 202486.0086.0086.0086.0086.00-
Dec 2, 202484.8084.8084.8084.8084.80-
Nov 29, 202484.7584.7584.7584.7584.75-
Nov 28, 202485.3585.3585.3585.3585.35-
Nov 27, 202484.9084.9084.9084.9084.90-
Nov 26, 202484.6584.6584.6584.6584.65-
Nov 25, 202485.6085.6085.6085.6085.60-
Nov 22, 202484.5084.5084.5084.5084.50-
Nov 21, 202484.5584.5584.5584.5584.55-
Nov 20, 202484.3084.3084.3084.3084.30-
Nov 19, 202484.1584.1584.1584.1584.15-
Nov 18, 202484.3584.3584.3584.3584.35-
Nov 15, 202484.3084.3084.3084.3084.30-
Nov 14, 202483.0583.0583.0583.0583.05-
Nov 13, 202485.2085.2085.2085.2085.20-
Nov 12, 202485.2085.2085.2085.2085.20-
Nov 11, 202483.6083.6083.6083.6083.60-
Nov 8, 202482.7082.7082.7082.7082.70-
Nov 7, 202483.4583.4583.4583.4583.45-
Nov 6, 202483.6083.6083.6083.6083.60-
Nov 5, 202482.3582.3582.3582.3582.35-
Nov 4, 202482.8582.8582.8582.8582.85-
Nov 1, 202478.9578.9578.9578.9578.95-
Oct 31, 202479.9579.9579.9579.9579.95-
Oct 30, 202480.4080.4080.4080.4080.40-
Oct 29, 202481.0581.0581.0581.0581.05-
Oct 28, 202480.5580.5580.5580.5580.55-
Oct 25, 202480.0580.0580.0580.0580.05-
Oct 24, 202480.3080.3080.3080.3080.30-
Oct 23, 202480.0080.0080.0080.0080.00-
Oct 22, 202480.7080.7080.7080.7080.70-
Oct 21, 202480.2580.2580.2580.2580.25-
Oct 18, 202479.7579.7579.7579.7579.75-
Oct 17, 202478.8078.8078.8078.8078.80-
Oct 16, 202479.2079.2079.2079.2079.20-
Oct 15, 202479.8579.8579.8579.8579.85-
Oct 14, 202479.0579.0579.0579.0579.05-
Oct 11, 202478.3078.3078.3078.3078.30-
Oct 10, 202479.7079.7079.7079.7079.70-
Oct 9, 202479.0079.0079.0079.0079.00-
Oct 8, 202477.3577.3577.3577.3577.35-
Oct 7, 202477.1077.1077.1077.1077.10-
Oct 4, 202477.4577.4577.4577.4577.45-
Oct 3, 202477.5577.5577.5577.5577.55-
Oct 2, 202478.1578.1578.1578.1578.15-
Oct 1, 202477.2077.2077.2077.2077.20-
Sep 30, 202477.3577.3577.3577.3577.35-
Sep 27, 202477.7577.7577.7577.7577.75-
Sep 26, 202478.6078.6078.6078.6078.60-
Sep 25, 202477.0577.0577.0577.0577.05-
Sep 24, 202477.4577.4577.4577.4577.45-
Sep 23, 202475.7577.0075.7577.0077.006
Sep 20, 202475.2575.2575.2575.2575.25-
Sep 19, 202474.2574.2574.2574.2574.25-
Sep 18, 202474.6574.6574.6574.6574.65-
Sep 17, 202473.7073.7073.7073.7073.70-
Sep 16, 202473.3573.3573.3573.3573.35-
Sep 13, 202472.6572.6572.6572.6572.65-
Sep 12, 202471.6571.6571.6571.6571.65-
Sep 11, 202473.2573.2573.2573.2573.25-
Sep 10, 202473.4073.4073.4073.4073.40-
Sep 9, 202472.2572.2572.2572.2572.25-
Sep 6, 202472.1072.1072.1072.1072.10-
Sep 5, 202470.7070.7070.7070.7070.70-
Sep 4, 202469.1569.1569.1569.1569.15-
Sep 3, 202470.1070.1070.1070.1070.10-
Sep 2, 202468.9068.9068.9068.9068.90-
Aug 30, 202468.8068.8068.8068.8068.80-
Aug 29, 202467.8067.8067.8067.8067.80-
Aug 28, 202467.8067.8067.8067.8067.80-
Aug 27, 202468.1068.1068.1068.1068.10-
Aug 26, 202467.7067.7067.7067.7067.70-
Aug 23, 202467.2567.2567.2567.2567.25-
Aug 22, 202467.1067.1067.1067.1067.10-
Aug 21, 202467.0567.0567.0567.0567.05-
Aug 20, 202466.7566.7566.7566.7566.75-
Aug 19, 202465.9565.9565.9565.9565.95-
Aug 16, 202468.8568.8568.8568.8568.85-
Aug 15, 202468.7068.7068.7068.7068.70-
Aug 14, 202468.8068.8068.8068.8068.80-
Aug 13, 202468.3568.3568.3568.3568.35-
Aug 12, 202467.9567.9567.9567.9567.95-
Aug 9, 202469.3069.3069.3069.3069.30-
Aug 8, 202471.6071.6071.6071.6071.60-
Aug 7, 202471.2071.2071.2071.2071.20-
Aug 6, 202470.7070.7070.7070.7070.70-
Aug 5, 202470.6570.6570.6570.6570.65-
Aug 2, 202471.9071.9071.9071.9071.90-
Aug 1, 202473.0073.0073.0073.0073.00-
Jul 31, 202472.5572.5572.5572.5572.55-
Jul 30, 202471.7571.7571.7571.7571.75-
Jul 29, 202471.7571.7571.7571.7571.75-
Jul 26, 202471.2571.2571.2571.2571.25-
Jul 25, 202471.7571.7571.7571.7571.75-
Jul 24, 202472.2572.2572.2572.2572.25-
Jul 23, 202473.4073.4073.4073.4073.40-
Jul 22, 202472.6072.6072.6072.6072.60-
Jul 19, 202472.1072.1072.1072.1072.10-
Jul 18, 202472.1572.1572.1572.1572.15-
Jul 17, 202471.9571.9571.9571.9571.95-
Jul 16, 202472.2072.2072.0572.0572.051
Jul 15, 202472.5072.5072.5072.5072.50-
Jul 12, 202472.1572.1572.1572.1572.15-
Jul 11, 202472.7572.7572.7572.7572.75-
Jul 10, 202471.4571.4571.4571.4571.45-
Jul 9, 202471.2071.2071.2071.2071.20-
Jul 8, 202471.9071.9071.9071.9071.90-
Jul 5, 202471.3071.3071.3071.3071.30-
Jul 4, 202470.8070.8070.8070.8070.80-
Jul 3, 202470.3570.3570.3570.3570.35-
Jul 2, 202470.6570.6570.6570.6570.65-
Jul 1, 202471.4571.4571.4571.4571.45-
Jun 28, 202471.5571.5571.5571.5571.55-
Jun 27, 202472.1572.1572.1572.1572.15-
Jun 26, 202471.2571.2571.2571.2571.25-
Jun 25, 202471.1071.1071.1071.1071.10-
Jun 24, 202471.0571.0571.0571.0571.05-
Jun 21, 202470.4070.4070.4070.4070.40-
Jun 20, 202469.9569.9569.9569.9569.95-
Jun 19, 202469.7069.7069.7069.7069.70-
Jun 18, 202469.0569.0569.0569.0569.05-
Jun 17, 202470.2570.2570.2570.2570.25-
Jun 14, 202471.3571.3571.3571.3571.35-
Jun 13, 202472.4072.4072.4072.4072.40-
Jun 12, 202471.2571.2571.2571.2571.25-
Jun 11, 202471.4071.4071.4071.4071.40-
Jun 10, 202471.6071.6071.6071.6071.60-
Jun 7, 202471.5071.5071.5071.5071.50-
Jun 6, 2024 1.2 Dividend
Jun 6, 202470.4070.4070.4070.4070.40-
Jun 5, 202470.2570.2570.2570.2569.05-
Jun 4, 202469.9569.9569.9569.9568.76-
Jun 3, 202469.4569.4569.4569.4568.26-
May 31, 202469.2569.2569.2569.2568.07-
May 30, 202468.8568.8568.8568.8567.67-
May 29, 202469.7069.7069.7069.7068.51-
May 28, 202471.3571.3571.3571.3570.13-
May 27, 202471.9071.9071.9071.9070.67-
May 24, 202472.5572.5572.5572.5571.31-
May 23, 202472.9072.9072.9072.9071.65-
May 22, 202471.6571.6571.6571.6570.43-
May 21, 202471.6571.6571.6571.6570.43-
May 20, 202471.8071.8071.8071.8070.57-
May 17, 202470.9070.9070.9070.9069.69-
May 16, 202471.0071.0071.0071.0069.79-
May 15, 202471.2571.2571.2571.2570.03-
May 14, 202469.9069.9069.9069.9068.71-
May 13, 202471.0571.0571.0571.0569.84-
May 10, 202471.3571.3571.3571.3570.13-
May 9, 202471.5571.5571.5571.5570.33-
May 8, 202471.2071.2071.2071.2069.98-
May 7, 202470.4570.4570.4570.4569.25-
May 6, 202469.4069.4069.4069.4068.21-
May 3, 202469.6069.6069.6069.6068.41-
May 2, 202469.1069.1069.1069.1067.92-