Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	71.675	72.800	70.800	72.400	70.235	54,470
2024-06-11	71.625	72.200	71.225	71.225	69.095	13,317
2024-06-10	70.800	72.400	70.300	71.325	69.192	471,926
2024-06-07	71.725	71.950	71.300	71.775	69.628	1,940
2024-06-06	71.325	72.000	70.950	71.825	69.677	25,466
2024-06-05	70.550	71.750	69.700	71.325	68.028	4,523
2024-06-04	70.000	70.300	69.200	70.300	67.050	2,372
2024-06-03	69.625	70.250	68.800	70.150	66.907	30,739
2024-05-31	69.475	70.100	68.750	68.900	65.715	6,693
2024-05-30	69.125	70.200	68.550	69.675	66.454	3,566
2024-05-29	70.300	70.500	69.100	69.325	66.120	2,300
2024-05-28	72.200	72.400	70.050	71.025	67.742	162,058
2024-05-24	72.850	73.150	71.825	71.825	68.505	2,254
2024-05-23	73.125	73.400	71.550	73.075	69.697	3,546
2024-05-22	72.050	73.450	71.550	73.225	69.840	4,160
2024-05-21	72.050	72.550	71.500	71.775	68.457	87,554
2024-05-20	71.775	72.200	71.650	71.675	68.361	1,246
2024-05-17	71.025	71.950	70.450	71.525	68.218	2,668
2024-05-16	71.275	71.750	70.850	71.225	67.932	12,690
2024-05-15	71.425	71.550	70.850	71.425	68.123	133,083
2024-05-14	70.450	71.300	69.650	70.700	67.432	1,796
2024-05-13	72.000	72.050	69.450	70.050	66.812	8,923
2024-05-10	71.725	72.100	70.750	71.625	68.314	4,063
2024-05-09	71.675	72.250	71.650	72.000	68.671	3,297
2024-05-08	71.575	72.700	71.450	72.400	69.053	15,788
2024-05-07	70.900	71.550	70.200	70.900	67.622	24,671
2024-05-03	69.875	70.150	69.250	69.425	66.216	25,931
2024-05-02	71.775	72.200	69.450	69.675	66.454	20,083
2024-05-01	68.750	69.100	68.750	68.750	65.572	4,179
2024-04-30	68.900	69.450	68.400	68.750	65.572	25,131
2024-04-29	69.275	69.450	68.800	69.225	66.025	1,854
2024-04-26	68.950	69.250	68.150	68.350	65.190	15,578
2024-04-25	68.850	68.850	67.900	68.450	65.286	237,235
2024-04-24	68.750	69.400	68.750	69.325	66.120	15,248
2024-04-23	67.725	70.150	67.350	69.025	65.834	38,268
2024-04-22	67.275	68.050	67.100	67.675	64.546	23,323
2024-04-19	67.175	68.050	64.700	67.175	64.070	15,714
2024-04-18	67.325	67.950	67.043	67.125	64.022	18,863
2024-04-17	66.600	67.700	66.500	66.650	63.569	28,131
2024-04-16	67.275	67.300	66.800	67.125	64.022	18,668
2024-04-15	68.000	69.000	67.600	68.550	65.381	65,860
2024-04-12	69.325	71.000	67.850	68.100	64.952	48,478
2024-04-11	68.850	69.400	68.400	68.650	65.476	8,279
2024-04-10	69.125	69.350	67.750	68.200	65.047	18,522
2024-04-09	70.400	71.350	68.845	69.825	66.597	184,383
2024-04-08	70.650	71.200	70.150	70.900	67.622	54,181
2024-04-05	69.475	70.800	69.050	70.500	67.241	89,602
2024-04-04	70.800	71.200	70.000	70.700	67.432	234,884
2024-04-03	69.650	70.850	69.650	70.350	67.098	68,301
2024-04-02	70.450	70.950	69.325	69.325	66.120	168,013
2024-03-28	69.410	70.100	68.740	69.250	66.049	70,369
2024-03-27	68.670	69.200	68.080	68.360	65.200	96,763
2024-03-26	68.040	68.780	67.660	68.260	65.104	50,862
2024-03-25	68.040	68.280	67.740	68.020	64.875	345,255
2024-03-22	67.580	68.260	67.560	67.970	64.828	53,879
2024-03-21	66.930	67.740	66.000	66.870	63.779	211,723
2024-03-20	67.710	67.820	66.399	66.600	63.521	185,368
2024-03-19	67.500	69.460	66.810	66.810	63.721	26,537
2024-03-18	68.980	69.380	68.490	68.490	65.324	25,342
2024-03-15	69.020	69.820	68.960	69.000	65.810	40,395

← NewerPage 11 of 22 · 1,262 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.