Scout24 AG

G24n
🏛️ germany →
106.40
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 61.90 62.06 61.78 61.78 0.0M
2021-12-29 61.80 61.80 61.44 61.44 0.0M
2021-12-28 60.92 61.80 60.92 61.24 0.0M
2021-12-27 61.24 61.98 60.50 61.30 0.0M
2021-12-23 61.62 61.70 60.50 61.32 0.0M
2021-12-22 60.94 61.92 60.60 61.60 0.0M
2021-12-21 60.20 60.64 60.20 60.36 0.0M
2021-12-20 60.18 60.44 58.84 59.30 0.0M
2021-12-17 60.54 61.02 60.12 61.02 0.0M
2021-12-16 60.42 60.96 59.78 59.78 0.0M
2021-12-15 60.20 60.20 59.30 59.90 0.0M
2021-12-14 60.52 61.18 59.38 59.82 0.0M
2021-12-13 60.70 61.02 60.00 60.00 0.0M
2021-12-10 58.60 60.24 58.60 60.18 0.0M
2021-12-09 59.80 59.90 58.50 59.20 0.0M
2021-12-08 58.88 58.88 58.24 58.30 0.0M
2021-12-07 57.60 59.02 57.60 59.02 0.0M
2021-12-06 57.92 58.36 55.88 57.34 0.0M
2021-12-03 54.60 57.34 54.56 57.34 0.0M
2021-12-02 59.40 59.40 53.24 55.00 0.0M
2021-12-01 59.40 59.94 58.20 59.08 0.0M
2021-11-30 59.40 59.68 58.42 58.42 0.0M
2021-11-29 60.38 60.38 59.56 59.66 0.0M
2021-11-26 58.78 59.84 58.78 59.56 0.0M
2021-11-25 61.46 61.46 59.56 59.96 0.0M
2021-11-24 58.10 61.32 58.10 61.20 0.0M
2021-11-23 60.44 60.44 57.66 58.30 0.0M
2021-11-22 64.62 64.62 60.54 61.00 0.0M
2021-11-19 63.88 64.52 63.88 64.48 0.0M
2021-11-18 65.14 65.14 63.98 63.98 0.0M
2021-11-17 65.56 65.56 64.46 65.04 0.0M
2021-11-16 65.46 65.96 64.74 64.76 0.0M
2021-11-15 63.32 65.78 63.16 65.78 0.0M
2021-11-12 63.08 63.80 62.06 63.78 0.0M
2021-11-11 62.98 63.18 62.00 62.82 0.0M
2021-11-10 63.66 63.66 62.54 63.10 0.0M
2021-11-09 63.38 63.82 62.88 63.64 0.0M
2021-11-08 63.24 63.72 62.96 63.44 0.0M
2021-11-05 63.54 63.84 62.98 63.34 0.0M
2021-11-04 63.80 64.18 62.40 63.56 0.0M
2021-11-03 61.00 64.40 61.00 63.90 0.0M
2021-11-02 61.26 61.46 61.10 61.46 0.0M
2021-11-01 60.66 61.26 60.24 61.26 0.0M
2021-10-29 60.76 60.76 60.02 60.02 0.0M
2021-10-28 61.66 61.66 61.00 61.00 0.0M
2021-10-27 61.52 61.74 61.16 61.70 0.0M
2021-10-26 61.30 62.34 61.30 62.00 0.0M
2021-10-25 61.78 61.78 61.20 61.32 0.0M
2021-10-22 62.46 62.46 61.92 61.92 0.0M
2021-10-21 62.48 62.92 62.00 62.92 0.0M
2021-10-20 61.54 62.66 61.54 62.26 0.0M
2021-10-19 61.06 61.80 61.06 61.80 0.0M
2021-10-18 61.52 61.52 60.96 61.00 0.0M
2021-10-15 60.80 61.40 60.72 61.40 0.0M
2021-10-14 60.28 60.98 59.98 60.72 0.0M
2021-10-13 58.28 60.08 58.28 59.58 0.0M
2021-10-12 57.12 58.74 57.00 58.58 0.0M
2021-10-11 58.78 59.08 57.56 57.88 0.0M
2021-10-08 58.74 58.74 58.10 58.58 0.0M
2021-10-07 57.74 59.30 57.30 58.78 0.0M
2021-10-06 58.46 58.46 57.18 57.98 0.0M
2021-10-05 59.00 59.98 58.90 59.98 0.0M
2021-10-04 59.62 60.08 58.58 59.16 0.0M
2021-10-01 59.40 60.74 59.30 60.28 0.0M
2021-09-30 60.90 61.00 59.78 59.94 0.0M
2021-09-29 60.78 61.54 60.66 61.22 0.0M
2021-09-28 62.52 62.52 60.48 60.90 0.0M
2021-09-27 64.76 64.76 61.26 62.48 0.0M
2021-09-24 64.06 64.64 63.14 64.64 0.0M
2021-09-23 63.90 64.50 63.90 64.08 0.0M
2021-09-22 64.34 64.34 63.00 63.62 0.0M
2021-09-21 64.00 64.16 63.36 63.60 0.0M
2021-09-20 65.62 66.04 63.86 64.06 0.0M
2021-09-17 66.06 67.04 65.28 65.28 0.0M
2021-09-16 66.14 66.14 64.98 65.28 0.0M
2021-09-15 68.00 68.10 65.42 66.08 0.0M
2021-09-14 69.34 69.40 68.06 68.06 0.0M
2021-09-13 70.36 70.42 68.80 68.80 0.0M
2021-09-10 71.02 71.02 70.70 70.70 0.0M
2021-09-09 70.52 70.52 70.30 70.30 0.0M
2021-09-08 71.30 71.30 70.64 70.64 0.0M
2021-09-07 71.94 72.00 71.64 71.64 0.0M
2021-09-06 71.44 72.02 71.44 72.02 0.0M
2021-09-03 72.00 72.10 71.94 72.06 0.0M
2021-09-02 72.40 72.92 72.40 72.58 0.0M
2021-09-01 71.14 72.12 71.14 72.12 0.0M
2021-08-31 72.22 72.22 70.92 70.92 0.0M
2021-08-30 71.36 72.46 71.36 72.44 0.0M
2021-08-27 71.56 71.60 71.42 71.56 0.0M
2021-08-26 71.38 71.62 71.38 71.62 0.0M
2021-08-25 72.20 72.50 71.92 71.92 0.0M
2021-08-24 71.76 72.12 71.76 72.12 0.0M
2021-08-23 70.36 71.42 70.36 71.42 0.0M
2021-08-20 69.24 70.14 69.24 70.14 0.0M
2021-08-19 70.56 70.56 70.06 70.06 0.0M
2021-08-18 70.14 70.90 70.14 70.72 0.0M
2021-08-17 69.98 70.04 69.28 69.94 0.0M
2021-08-16 70.78 70.78 69.92 69.92 0.0M
2021-08-13 70.58 70.58 69.98 70.00 0.0M
2021-08-12 71.06 71.06 68.30 70.56 0.0M
2021-08-11 71.78 72.16 71.48 71.48 0.0M
2021-08-10 72.02 72.58 72.02 72.46 0.0M
2021-08-09 72.74 72.80 72.42 72.66 0.0M
2021-08-06 72.80 72.80 72.54 72.64 0.0M
2021-08-05 72.38 73.24 72.32 72.52 0.0M
2021-08-04 71.70 72.70 71.70 72.20 0.0M
2021-08-03 72.16 72.38 71.74 71.74 0.0M
2021-08-02 72.70 72.70 71.60 72.10 0.0M
2021-07-30 71.92 72.70 71.92 72.62 0.0M
2021-07-29 71.82 71.82 70.94 70.94 0.0M
2021-07-28 71.40 71.62 71.00 71.36 0.0M
2021-07-27 70.42 70.96 70.42 70.70 0.0M
2021-07-26 71.50 71.88 71.08 71.40 0.0M
2021-07-23 72.14 72.14 71.88 71.98 0.0M
2021-07-22 71.20 72.04 71.20 71.86 0.0M
2021-07-21 71.18 71.32 71.02 71.32 0.0M
2021-07-20 71.92 72.06 70.02 70.12 0.0M
2021-07-19 72.18 72.46 71.70 71.80 0.0M
2021-07-16 72.06 72.88 72.04 72.88 0.0M
2021-07-15 72.10 72.20 71.68 71.68 0.0M
2021-07-14 72.50 72.50 71.78 71.78 0.0M
2021-07-13 71.96 72.38 71.76 72.38 0.0M
2021-07-12 71.50 72.10 71.30 71.68 0.0M
2021-07-09 71.08 71.18 70.74 70.74 0.0M
2021-07-08 72.50 72.64 71.68 71.68 0.0M
2021-07-07 72.26 72.76 72.26 72.64 0.0M
2021-07-06 72.10 72.24 72.02 72.24 0.0M
2021-07-05 71.80 72.12 71.50 71.64 0.0M
2021-07-02 71.74 72.08 71.70 72.06 0.0M
2021-07-01 71.46 72.18 71.14 72.18 0.0M
2021-06-30 70.72 71.52 70.72 71.24 0.0M
2021-06-29 70.42 70.82 70.22 70.82 0.0M
2021-06-28 69.86 70.70 69.86 70.22 0.0M
2021-06-25 69.06 70.02 69.06 69.24 0.0M
2021-06-24 68.26 69.26 68.26 69.26 0.0M
2021-06-23 67.62 68.62 67.62 68.28 0.0M
2021-06-22 66.80 67.88 66.74 67.68 0.0M
2021-06-21 67.00 67.68 66.20 67.50 0.0M
2021-06-18 67.84 67.84 67.24 67.24 0.0M
2021-06-17 67.96 68.18 66.96 68.18 0.0M
2021-06-16 68.00 68.42 67.66 67.66 0.0M
2021-06-15 67.02 67.80 66.82 66.82 0.0M
2021-06-14 66.66 67.46 66.40 66.40 0.0M
2021-06-11 67.12 67.36 66.90 66.90 0.0M
2021-06-10 67.20 67.20 66.60 66.66 0.0M
2021-06-09 65.94 66.90 65.94 66.90 0.0M
2021-06-08 66.12 66.50 65.92 65.92 0.0M
2021-06-07 65.24 65.24 64.96 65.06 0.0M
2021-06-04 65.06 65.48 65.06 65.48 0.0M
2021-06-03 65.36 65.36 64.80 64.80 0.0M
2021-06-02 65.46 65.64 64.80 64.80 0.0M
2021-06-01 66.64 67.16 66.24 66.30 0.0M
2021-05-31 66.96 67.28 66.20 66.20 0.0M
2021-05-28 66.00 66.98 65.90 66.48 0.0M
2021-05-27 66.80 67.08 66.34 66.34 0.0M
2021-05-26 67.34 67.70 66.92 66.92 0.0M
2021-05-25 66.94 67.40 66.94 67.22 0.0M
2021-05-24 66.58 66.76 66.16 66.76 0.0M
2021-05-21 66.04 66.46 65.86 66.28 0.0M
2021-05-20 65.20 66.62 64.70 65.64 0.0M
2021-05-19 63.60 64.84 62.80 64.84 0.0M
2021-05-18 63.96 64.46 62.90 64.46 0.0M
2021-05-17 64.98 65.00 63.78 63.78 0.0M
2021-05-14 65.64 65.64 63.92 64.84 0.0M
2021-05-13 64.80 65.50 63.90 64.96 0.0M
2021-05-12 68.82 68.88 64.86 65.08 0.0M
2021-05-11 68.70 69.00 68.10 68.16 0.0M
2021-05-10 70.84 70.84 69.14 69.14 0.0M
2021-05-07 69.44 70.70 69.44 70.16 0.0M
2021-05-06 69.62 69.84 69.12 69.12 0.0M
2021-05-05 70.00 70.50 69.68 69.70 0.0M
2021-05-04 69.72 69.80 68.16 68.36 0.0M
2021-05-03 69.30 69.34 67.92 69.34 0.0M
2021-04-30 70.00 70.06 68.12 68.60 0.0M
2021-04-29 70.64 70.64 69.78 69.78 0.0M
2021-04-28 70.54 70.96 69.84 69.86 0.0M
2021-04-27 70.62 71.10 70.62 70.98 0.0M
2021-04-26 70.60 72.24 70.60 71.14 0.0M
2021-04-23 69.72 70.50 69.72 70.26 0.0M
2021-04-22 69.00 70.18 69.00 70.18 0.0M
2021-04-21 68.06 68.74 67.62 68.74 0.0M
2021-04-20 68.74 68.74 67.94 68.28 0.0M
2021-04-19 69.02 69.32 68.20 68.74 0.0M
2021-04-16 69.22 69.40 68.84 68.88 0.0M
2021-04-15 68.10 69.40 68.10 69.36 0.0M
2021-04-14 69.34 69.64 68.10 68.12 0.0M
2021-04-13 69.52 69.52 69.00 69.16 0.0M
2021-04-12 69.54 69.54 68.86 69.38 0.0M
2021-04-09 68.32 69.38 68.32 69.38 0.0M
2021-04-08 68.10 68.64 68.04 68.58 0.0M
2021-04-07 66.50 68.04 66.50 67.90 0.0M
2021-04-06 66.06 66.50 64.86 66.22 0.0M
2021-04-01 64.50 66.20 64.00 66.18 0.0M
2021-03-31 64.30 65.40 63.90 65.40 0.0M
2021-03-30 68.15 68.55 64.00 64.50 0.0M
2021-03-29 63.50 63.85 61.95 62.60 0.0M
2021-03-26 64.50 64.50 63.55 63.95 0.0M
2021-03-25 64.75 64.75 63.50 64.50 0.0M
2021-03-24 65.05 65.50 64.30 64.50 0.0M
2021-03-23 64.45 65.15 63.90 65.15 0.0M
2021-03-22 62.65 64.65 62.50 64.10 0.0M
2021-03-19 62.40 62.70 62.20 62.45 0.0M
2021-03-18 62.25 62.95 62.00 62.30 0.0M
2021-03-17 63.80 63.80 62.15 62.15 0.0M
2021-03-16 62.30 64.25 62.30 64.20 0.0M
2021-03-15 63.00 63.00 61.40 62.75 0.0M
2021-03-12 62.60 62.60 61.55 62.15 0.0M
2021-03-11 61.80 63.40 61.65 63.40 0.0M
2021-03-10 63.45 63.50 61.90 61.90 0.0M
2021-03-09 60.35 63.50 60.30 63.45 0.0M
2021-03-08 61.60 61.65 60.35 60.55 0.0M
2021-03-05 61.70 62.25 61.00 61.00 0.0M
2021-03-04 61.75 62.00 61.05 61.05 0.0M
2021-03-03 63.15 63.45 61.90 62.00 0.0M
2021-03-02 63.20 64.10 62.85 62.85 0.0M
2021-03-01 62.85 63.90 62.85 63.90 0.0M
2021-02-26 62.00 63.10 61.15 62.30 0.0M
2021-02-25 62.85 63.15 62.05 62.05 0.0M
2021-02-24 65.10 65.10 63.00 63.35 0.0M
2021-02-23 65.20 66.75 62.30 65.00 0.0M
2021-02-22 67.75 67.75 65.05 65.05 0.0M
2021-02-19 67.95 68.65 67.35 67.35 0.0M
2021-02-18 66.40 68.10 66.40 68.00 0.0M
2021-02-17 67.00 67.50 66.50 66.50 0.0M
2021-02-16 67.40 68.05 67.20 67.45 0.0M
2021-02-15 67.35 67.60 66.80 67.40 0.0M
2021-02-12 65.25 67.10 65.25 66.85 0.0M
2021-02-11 63.85 64.45 63.65 64.00 0.0M
2021-02-10 63.90 63.90 63.35 63.35 0.0M
2021-02-09 64.60 64.60 63.30 63.95 0.0M
2021-02-08 65.20 65.20 64.00 64.40 0.0M
2021-02-05 65.25 65.25 64.25 64.65 0.0M
2021-02-04 65.80 65.80 64.95 64.95 0.0M
2021-02-03 67.05 67.05 64.95 65.45 0.0M
2021-02-02 66.20 66.70 65.85 66.70 0.0M
2021-02-01 64.00 66.20 63.65 65.85 0.0M
2021-01-29 64.05 64.80 63.00 63.00 0.0M
2021-01-28 64.50 64.85 63.55 64.80 0.0M
2021-01-27 65.80 65.80 64.35 64.80 0.0M
2021-01-26 65.40 65.80 65.20 65.60 0.0M
2021-01-25 67.10 67.20 65.70 65.80 0.0M
2021-01-22 66.35 67.00 65.45 67.00 0.0M
2021-01-21 65.40 66.45 65.40 66.30 0.0M
2021-01-20 65.10 65.70 64.90 65.30 0.0M
2021-01-19 64.85 65.00 64.00 65.00 0.0M
2021-01-18 64.35 64.95 64.00 64.00 0.0M
2021-01-15 65.05 65.35 64.40 64.50 0.0M
2021-01-14 65.50 66.30 65.30 65.90 0.0M
2021-01-13 64.65 65.80 64.50 65.40 0.0M
2021-01-12 64.40 64.70 63.90 64.65 0.0M
2021-01-11 65.60 65.60 64.30 64.65 0.0M
2021-01-08 64.60 66.00 64.60 66.00 0.0M
2021-01-07 64.10 64.80 64.10 64.80 0.0M
2021-01-06 65.95 66.40 63.60 65.15 0.0M
2021-01-05 66.90 67.00 65.80 66.20 0.0M
2021-01-04 67.35 68.25 66.20 66.55 0.0M