Scout24 AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	84.950	84.950	81.050	84.950	84.950	220
2026-10-22	82.200	84.000	81.050	84.000	84.000	220
2026-10-21	82.700	82.700	81.050	82.700	82.700	220
2026-10-20	81.000	81.000	80.400	80.400	80.400	7,425
2026-10-19	79.375	79.525	72.750	79.525	79.525	0
2026-10-16	79.825	79.825	72.750	79.825	79.825	0
2026-10-15	73.650	79.300	73.650	78.750	78.750	348,194
2026-10-14	74.250	75.100	74.250	74.500	74.500	40,892
2026-10-13	72.800	75.000	72.800	74.900	74.900	63,618
2026-10-12	72.750	73.600	72.750	73.350	73.350	293,606
2026-10-09	72.350	72.350	70.900	71.525	71.525	57,218
2026-10-08	69.150	72.000	69.150	70.900	70.900	12,535
2026-10-07	67.775	69.150	67.400	68.600	68.600	14,860
2026-10-06	67.000	68.350	67.000	67.750	67.750	172,415
2026-10-05	67.725	68.950	67.650	68.500	68.500	112,387
2026-10-02	67.650	69.400	67.650	68.850	68.850	32,167
2026-10-01	66.400	68.950	66.400	67.825	67.825	41,401
2026-09-30	66.800	67.350	66.800	67.175	67.175	17,011
2026-09-29	66.050	67.850	66.050	67.050	67.050	108,038
2026-09-28	66.150	68.800	66.150	68.050	68.050	60,850
2026-09-25	68.350	69.150	66.800	67.425	67.425	4,864
2026-09-24	70.650	70.650	68.553	69.475	69.475	397,900
2026-09-23	74.100	75.300	70.450	71.025	71.025	51,600
2026-09-22	74.650	76.650	74.650	74.700	74.700	65,466
2026-09-21	74.250	75.300	74.100	74.925	74.925	137,651
2026-09-18	73.875	74.600	72.850	73.025	73.025	28,047
2026-09-17	74.900	75.950	74.050	74.200	74.200	23,647
2026-09-16	73.950	75.150	73.950	74.500	74.500	44,239
2026-09-15	73.500	75.200	73.500	74.605	74.605	164,285
2026-09-14	73.500	75.700	73.500	73.800	73.800	807,048
2026-09-11	72.300	73.800	72.300	73.025	73.025	101,493
2026-09-10	72.500	73.150	71.750	71.775	71.775	128,508
2026-09-09	75.950	75.950	72.300	73.575	73.575	55,725
2026-09-08	74.500	76.800	74.250	74.707	74.707	24,603
2026-09-07	75.825	76.100	74.250	75.232	75.232	1,067,474
2026-09-04	78.150	87.750	76.100	76.600	76.600	791,130
2026-09-03	75.825	78.500	75.350	78.250	78.250	488,475
2026-09-02	77.750	77.750	75.850	76.350	76.350	35,372
2026-09-01	79.325	80.050	77.700	79.800	79.800	1,940,332
2026-08-28	81.200	81.200	80.200	80.650	80.650	54,823
2026-08-27	79.200	81.750	79.200	81.725	81.725	330,926
2026-08-26	80.750	80.975	79.100	80.337	80.337	244,188
2026-08-25	77.500	81.550	77.500	80.642	80.642	92,048
2026-08-24	75.725	77.450	75.725	76.557	76.557	9,756
2026-08-21	75.300	77.450	75.300	77.125	77.125	40,292
2026-08-20	77.450	77.450	75.950	76.450	76.450	224,978
2026-08-19	76.500	77.800	74.450	76.950	76.950	834,365
2026-08-18	75.875	77.350	75.600	76.200	76.200	85,241
2026-08-17	77.525	78.100	75.750	77.218	77.218	35,787
2026-08-14	77.200	79.900	77.200	78.700	78.700	58,858
2026-08-13	77.450	77.450	75.950	76.600	76.600	54,132
2026-08-12	75.550	78.175	75.550	77.425	77.425	544,153
2026-08-11	75.025	77.000	74.500	75.863	75.863	28,426
2026-08-10	74.600	76.050	73.450	75.218	75.218	30,784
2026-08-07	73.300	75.950	73.300	74.750	74.750	57,425
2026-08-06	73.450	73.450	69.300	71.825	71.825	160,018
2026-08-05	75.050	77.050	75.050	76.000	76.000	647,224
2026-08-04	74.300	76.250	74.300	76.250	76.250	290,714
2026-08-03	73.650	76.800	73.650	75.711	75.711	55,718
2026-07-31	76.300	76.950	74.100	74.200	74.200	19,157

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	1.5000 EUR
2025-06-06	1.3200 EUR
2024-06-06	1.2000 EUR
2023-06-23	1.0000 EUR
2022-07-01	0.8500 EUR
2021-07-09	0.8200 EUR
2020-06-19	0.9100 EUR
2019-09-02	0.6400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.