Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	70.800	72.350	70.700	71.425	69.289	51,777
2024-09-04	69.025	70.900	68.650	70.600	68.488	7,212
2024-09-03	70.350	70.800	69.400	70.250	68.149	4,853
2024-09-02	71.325	71.750	70.300	70.850	68.731	92,965
2024-08-30	68.600	69.650	68.500	69.025	66.961	12,778
2024-08-29	68.000	68.950	68.000	68.450	66.403	22,705
2024-08-28	68.650	68.800	67.850	68.450	66.403	21,763
2024-08-27	68.400	68.550	67.800	68.400	66.354	25,183
2024-08-23	67.575	68.050	66.998	67.275	65.263	33,287
2024-08-22	67.325	67.950	66.750	67.275	65.263	23,932
2024-08-21	67.225	67.300	66.800	66.950	64.948	136,207
2024-08-20	67.075	67.650	66.900	67.225	65.214	3,336
2024-08-19	66.200	67.025	66.050	67.025	65.020	47,012
2024-08-16	68.200	68.400	65.950	66.900	64.899	332,722
2024-08-15	68.900	69.250	68.575	69.175	67.106	16,131
2024-08-14	69.125	69.500	68.450	69.125	67.058	6,634
2024-08-13	68.750	69.200	68.550	68.750	66.694	90,501
2024-08-12	68.400	69.300	68.300	68.650	66.597	5,487
2024-08-09	69.525	70.250	67.950	68.250	66.209	12,312
2024-08-08	71.550	71.550	67.300	69.575	67.494	27,777
2024-08-07	72.100	72.500	71.000	72.100	69.944	33,546
2024-08-06	70.450	70.500	69.600	70.450	68.343	146,657
2024-08-05	70.900	70.900	69.650	70.500	68.391	8,822
2024-08-02	72.100	72.350	71.700	71.925	69.774	6,389
2024-08-01	72.950	72.950	71.950	72.850	70.671	11,458
2024-07-31	72.650	73.700	72.550	73.525	71.326	18,356
2024-07-30	71.900	72.750	71.900	72.300	70.138	1,586
2024-07-29	72.350	72.350	71.750	72.200	70.041	3,946
2024-07-26	71.725	72.000	71.250	71.775	69.628	2,181
2024-07-25	71.925	72.050	71.050	71.825	69.677	6,747
2024-07-24	72.250	72.250	71.100	71.425	69.289	32,596
2024-07-23	73.300	73.300	72.400	73.025	70.841	3,415
2024-07-22	73.150	74.150	73.150	73.375	71.180	4,535
2024-07-19	73.125	73.350	71.900	73.175	70.986	2,425
2024-07-18	72.250	73.600	72.100	72.850	70.671	5,034
2024-07-17	72.000	72.450	71.750	72.000	69.847	11,473
2024-07-16	71.875	73.100	70.700	71.775	69.628	9,299
2024-07-15	72.700	73.450	72.000	72.450	70.283	16,909
2024-07-12	72.000	73.050	71.800	72.800	70.623	16,886
2024-07-11	72.050	72.500	71.900	72.150	69.992	4,255
2024-07-10	71.850	72.950	71.850	72.350	70.186	22,985
2024-07-09	71.125	71.950	70.900	71.675	69.531	13,045
2024-07-08	72.250	73.300	71.400	71.925	69.774	43,519
2024-07-05	71.575	72.100	71.350	71.725	69.580	52,807
2024-07-04	71.125	71.600	70.750	71.525	69.386	4,789
2024-07-03	71.025	71.150	70.000	70.850	68.731	4,780
2024-07-02	70.750	70.850	70.100	70.600	68.488	22,776
2024-07-01	71.475	71.700	70.850	71.275	69.143	4,739
2024-06-28	68.100	71.875	68.100	71.875	69.725	19,373
2024-06-27	72.450	72.500	71.600	72.050	69.895	3,890
2024-06-26	71.425	72.450	71.300	71.575	69.434	21,510
2024-06-25	71.225	71.850	70.750	71.425	69.289	6,706
2024-06-24	71.125	71.600	70.625	71.075	68.949	5,076
2024-06-21	71.225	71.250	70.150	71.025	68.901	18,914
2024-06-20	69.875	70.600	69.800	70.200	68.100	3,878
2024-06-19	69.544	70.200	69.544	69.725	67.640	5,938
2024-06-18	69.725	69.750	69.100	69.375	67.300	35,251
2024-06-17	69.925	70.950	69.150	69.775	67.688	1,932
2024-06-14	71.650	71.650	70.400	70.600	68.488	3,123
2024-06-13	72.800	72.900	71.550	71.925	69.774	41,085

← NewerPage 10 of 22 · 1,269 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.