Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	66.480	66.480	65.900	66.110	63.054	55,583
2023-09-22	65.300	66.860	65.300	66.420	63.349	97,941
2023-09-21	66.500	66.620	65.440	66.290	63.225	216,807
2023-09-20	65.720	66.380	65.540	66.090	63.035	105,902
2023-09-19	64.900	65.720	64.677	65.330	62.310	67,025
2023-09-18	65.020	65.020	64.220	65.020	62.014	62,967
2023-09-15	65.390	65.640	65.060	65.350	62.329	41,936
2023-09-14	64.200	65.000	64.060	64.240	61.270	83,432
2023-09-13	63.560	64.220	63.460	63.670	60.727	55,132
2023-09-12	63.900	63.900	63.440	63.500	60.564	89,537
2023-09-11	63.280	64.020	63.280	63.280	60.355	31,480
2023-09-08	63.790	64.360	63.340	64.140	61.175	95,258
2023-09-07	63.170	63.980	62.996	63.770	60.822	56,130
2023-09-06	63.650	64.160	63.040	63.670	60.727	79,735
2023-09-05	63.987	63.987	63.400	63.930	60.975	23,521
2023-09-04	63.830	64.300	63.700	64.180	61.213	121,744
2023-09-01	63.630	64.140	63.420	63.830	60.879	47,776
2023-08-31	62.780	62.780	62.780	62.780	59.878	268,668
2023-08-30	62.890	63.266	62.740	63.130	60.212	37,400
2023-08-29	62.110	63.120	61.820	62.400	59.515	157,197
2023-08-25	61.075	61.940	61.075	61.330	58.495	33,916
2023-08-24	61.740	62.180	61.245	62.070	59.201	53,199
2023-08-23	60.340	61.580	60.240	61.140	58.314	147,549
2023-08-22	60.770	60.920	60.440	60.920	58.104	26,237
2023-08-21	60.710	60.932	60.440	60.630	57.827	134,079
2023-08-18	60.980	61.140	60.320	61.100	58.275	39,170
2023-08-17	61.760	62.000	60.880	61.720	58.867	15,115
2023-08-16	61.600	62.020	61.400	61.530	58.686	181,833
2023-08-15	61.470	61.476	60.860	61.230	58.399	15,931
2023-08-14	61.250	61.520	60.720	60.840	58.027	12,099
2023-08-11	61.570	62.000	61.391	61.640	58.790	218,704
2023-08-10	60.860	62.200	60.860	62.050	59.181	50,642
2023-08-09	61.270	61.640	60.460	60.570	57.770	199,456
2023-08-08	62.250	62.480	59.260	59.280	56.540	108,934
2023-08-07	61.270	63.280	60.300	61.040	58.218	497,682
2023-08-04	57.980	57.980	57.460	57.780	55.109	14,825
2023-08-03	58.500	58.520	57.900	58.110	55.424	34,177
2023-08-02	59.360	59.460	58.480	58.970	56.244	140,870
2023-08-01	59.900	60.220	59.900	59.950	57.179	79,493
2023-07-31	60.550	60.580	60.120	60.120	57.341	30,754
2023-07-28	60.240	60.640	59.500	60.000	57.226	159,472
2023-07-27	60.000	61.060	59.920	60.410	57.617	261,493
2023-07-26	60.120	60.120	59.660	59.770	57.007	89,121
2023-07-25	60.200	60.940	60.200	60.590	57.789	157,751
2023-07-24	59.500	60.460	59.500	60.060	57.283	21,140
2023-07-21	59.460	59.506	58.810	58.810	56.091	55,517
2023-07-20	59.520	59.680	59.000	59.090	56.358	41,173
2023-07-19	59.260	59.900	59.200	59.580	56.826	20,142
2023-07-18	58.400	59.100	58.400	59.030	56.301	98,952
2023-07-17	57.940	58.420	57.820	57.840	55.166	62,865
2023-07-14	57.320	58.040	57.320	57.490	54.832	66,055
2023-07-13	56.820	57.600	56.800	57.370	54.718	49,619
2023-07-12	55.500	56.660	54.840	56.510	53.898	49,692
2023-07-11	55.200	55.760	55.200	55.460	52.896	86,822
2023-07-10	54.290	55.140	53.440	54.830	52.295	207,495
2023-07-07	57.240	57.240	55.920	56.510	53.898	215,670
2023-07-06	57.100	57.480	56.320	56.320	53.716	35,378
2023-07-05	58.010	58.980	57.260	57.310	54.661	38,782
2023-07-04	57.160	58.100	56.900	57.840	55.166	46,615
2023-07-03	58.290	58.400	56.800	56.800	54.174	99,451

← NewerPage 14 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.