Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	61.900	62.160	60.960	61.450	58.609	93,294
2023-12-15	64.220	64.320	61.739	62.270	59.391	193,716
2023-12-14	66.620	66.620	63.660	63.850	60.898	279,772
2023-12-13	66.740	67.120	66.090	66.520	63.445	61,997
2023-12-12	65.900	66.620	65.900	65.960	62.911	56,183
2023-12-11	65.290	65.740	64.640	64.940	61.938	23,748
2023-12-08	64.860	65.294	64.700	64.820	61.823	15,555
2023-12-07	63.560	64.784	63.540	64.320	61.347	82,613
2023-12-06	63.280	63.800	63.160	63.580	60.641	44,386
2023-12-05	63.480	64.300	62.500	63.770	60.822	60,194
2023-12-04	64.240	64.760	63.460	64.160	61.194	82,159
2023-12-01	64.220	64.740	63.980	64.510	61.528	20,848
2023-11-30	63.360	64.060	62.860	63.830	60.879	62,434
2023-11-29	62.230	63.420	62.080	63.050	60.135	31,035
2023-11-28	62.960	62.960	62.260	62.780	59.878	20,679
2023-11-27	63.150	63.620	63.040	63.420	60.488	48,837
2023-11-24	62.620	63.260	62.240	62.850	59.944	31,019
2023-11-23	63.140	63.140	62.380	62.760	59.859	22,798
2023-11-22	62.270	62.800	61.600	62.660	59.763	39,582
2023-11-21	62.850	63.020	61.960	62.500	59.611	120,520
2023-11-20	62.400	63.440	62.320	63.070	60.154	47,023
2023-11-17	62.950	64.040	62.560	63.890	60.936	30,247
2023-11-16	62.910	63.460	62.640	63.200	60.278	10,743
2023-11-15	62.740	63.820	62.507	63.650	60.707	48,356
2023-11-14	62.520	62.780	61.640	62.580	59.687	27,058
2023-11-13	62.440	62.900	62.320	62.700	59.801	61,750
2023-11-10	62.600	64.100	62.280	62.890	59.983	161,048
2023-11-09	62.700	64.120	62.700	63.630	60.688	119,063
2023-11-08	61.920	63.640	61.580	61.800	58.943	68,769
2023-11-07	59.150	61.660	58.960	61.570	58.724	66,076
2023-11-06	59.000	59.000	58.560	58.680	55.967	19,363
2023-11-03	60.160	60.460	58.580	58.910	56.187	165,583
2023-11-02	60.280	61.940	59.640	59.890	57.121	64,295
2023-11-01	57.840	59.180	57.840	57.840	55.166	106,608
2023-10-31	58.700	58.700	57.980	58.620	55.910	58,160
2023-10-30	57.210	58.380	57.200	57.980	55.300	29,858
2023-10-27	57.230	57.540	56.740	57.230	54.584	173,414
2023-10-26	57.960	58.540	57.260	57.640	54.975	92,802
2023-10-25	59.070	59.560	58.260	58.520	55.815	61,868
2023-10-24	59.480	59.880	58.920	59.030	56.301	100,203
2023-10-23	59.734	59.734	58.060	59.710	56.950	38,509
2023-10-20	59.440	60.570	58.980	60.180	57.398	270,222
2023-10-19	63.890	64.570	59.460	64.570	61.585	158,076
2023-10-18	65.180	65.240	64.260	64.570	61.585	70,611
2023-10-17	64.980	65.360	64.520	64.630	61.642	27,863
2023-10-16	66.330	66.330	65.100	65.350	62.329	26,635
2023-10-13	65.760	66.200	65.340	65.840	62.796	23,090
2023-10-12	66.580	66.850	65.660	66.850	63.760	39,375
2023-10-11	66.620	66.620	64.280	66.310	63.245	39,906
2023-10-10	65.900	65.900	65.400	65.530	62.501	29,634
2023-10-09	66.060	66.060	64.880	65.550	62.520	31,774
2023-10-06	65.130	65.980	65.130	65.720	62.682	35,951
2023-10-05	65.060	65.440	64.320	64.690	61.699	27,249
2023-10-04	63.950	65.440	63.920	65.100	62.090	20,111
2023-10-03	64.240	65.500	64.020	64.750	61.757	453,119
2023-10-02	66.350	66.480	64.040	64.040	61.079	1,265,585
2023-09-29	65.356	66.260	65.356	65.530	62.501	15,717
2023-09-28	65.040	65.460	64.740	65.410	62.386	81,610
2023-09-27	66.010	66.140	64.660	65.510	62.482	1,235,297
2023-09-26	65.920	66.620	65.820	66.190	63.130	158,258

← NewerPage 13 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.