Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	68.940	69.500	68.400	69.080	65.886	81,596
2024-03-13	68.410	69.180	68.320	68.820	65.638	52,687
2024-03-12	68.340	68.500	67.980	68.300	65.143	15,316
2024-03-11	67.970	68.940	67.680	68.610	65.438	12,752
2024-03-08	68.800	69.240	66.920	68.140	64.990	16,799
2024-03-07	68.100	68.100	67.060	67.280	64.170	153,292
2024-03-06	68.430	68.860	67.140	68.240	65.085	144,587
2024-03-05	68.510	68.900	68.040	68.800	65.619	147,517
2024-03-04	67.770	68.840	67.660	68.020	64.875	47,726
2024-03-01	68.160	68.440	66.560	67.010	63.912	62,629
2024-02-29	68.180	70.380	66.680	66.930	63.836	106,018
2024-02-28	66.870	68.140	64.680	67.650	64.523	167,623
2024-02-27	66.480	67.020	65.900	66.970	63.874	171,790
2024-02-26	66.370	67.040	66.160	66.620	63.540	113,207
2024-02-23	65.740	66.440	65.200	66.270	63.206	16,764
2024-02-22	65.450	66.120	65.440	65.780	62.739	79,601
2024-02-21	65.080	65.740	64.260	64.380	61.404	18,335
2024-02-20	65.920	66.680	63.640	64.610	61.623	32,671
2024-02-19	66.050	66.280	65.380	65.600	62.567	16,712
2024-02-16	65.450	66.200	65.380	65.980	62.930	21,706
2024-02-15	65.660	66.220	64.600	65.700	62.663	22,721
2024-02-14	64.280	65.160	64.280	65.100	62.090	73,050
2024-02-13	64.900	64.920	62.860	63.910	60.955	41,194
2024-02-12	64.880	67.320	64.260	64.840	61.842	26,223
2024-02-09	62.290	65.920	62.280	65.080	62.071	59,257
2024-02-08	65.370	66.080	64.800	65.450	62.424	18,347
2024-02-07	65.430	67.960	65.320	66.400	63.330	134,967
2024-02-06	66.480	67.100	66.480	66.540	63.464	19,922
2024-02-05	67.010	67.680	66.600	67.010	63.912	18,474
2024-02-02	68.380	68.780	67.220	67.520	64.399	25,297
2024-02-01	68.590	68.840	67.880	68.280	65.123	113,339
2024-01-31	68.610	69.220	68.260	68.750	65.572	43,789
2024-01-30	67.710	68.900	67.140	68.340	65.181	15,878
2024-01-29	66.970	68.080	66.080	67.340	64.227	55,187
2024-01-26	65.370	67.400	65.000	65.820	62.777	54,500
2024-01-25	66.740	67.060	66.100	66.480	63.407	9,291
2024-01-24	66.680	67.100	66.142	66.850	63.760	21,842
2024-01-23	66.740	66.760	66.020	66.190	63.130	68,562
2024-01-22	65.550	66.720	64.820	66.010	62.958	110,513
2024-01-19	64.730	65.240	63.820	64.650	61.661	17,759
2024-01-18	64.040	64.230	63.140	64.020	61.060	17,228
2024-01-17	62.720	63.780	62.540	63.580	60.641	33,001
2024-01-16	63.610	64.800	62.660	63.300	60.374	85,021
2024-01-15	65.960	67.320	64.300	64.590	61.604	44,477
2024-01-12	66.500	67.220	66.500	67.220	64.112	147,440
2024-01-11	66.950	67.460	65.999	66.230	63.168	14,554
2024-01-10	66.460	66.840	65.420	65.740	62.701	10,308
2024-01-09	65.550	66.400	64.980	65.780	62.739	95,075
2024-01-08	64.240	65.460	64.200	65.310	62.291	32,639
2024-01-05	63.140	64.440	63.140	64.240	61.270	95,852
2024-01-04	63.150	64.240	63.060	63.540	60.603	63,736
2024-01-03	63.540	63.680	62.620	62.970	60.059	37,198
2024-01-02	64.360	65.080	63.320	63.690	60.746	39,364
2023-12-29	63.650	64.260	63.120	64.020	61.060	12,303
2023-12-28	63.420	63.564	62.900	63.300	60.374	25,415
2023-12-27	61.680	63.380	61.220	62.740	59.840	52,736
2023-12-22	61.390	62.060	60.900	60.960	58.142	233,225
2023-12-21	61.390	62.020	61.020	61.470	58.628	150,748
2023-12-20	61.920	62.420	61.440	61.510	58.666	205,242
2023-12-19	61.720	62.420	61.600	61.940	59.077	120,705

← NewerPage 12 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.