Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	58.290	58.400	56.800	56.800	54.174	99,451
2023-06-30	57.940	58.280	57.940	58.050	55.366	22,582
2023-06-29	58.250	58.700	57.900	58.600	55.891	44,076
2023-06-28	58.760	58.882	58.200	58.660	55.948	9,064
2023-06-27	58.230	58.740	58.040	58.520	55.815	1,225,892
2023-06-26	57.680	58.480	57.680	58.210	55.519	148,536
2023-06-23	57.720	58.100	57.260	57.660	54.994	31,607
2023-06-22	58.520	58.680	57.660	58.620	54.956	558,577
2023-06-21	59.580	59.640	58.900	59.520	55.800	36,119
2023-06-20	59.200	59.820	59.080	59.260	55.556	14,416
2023-06-19	59.300	59.300	58.680	58.990	55.303	20,774
2023-06-16	58.930	59.520	58.480	59.420	55.706	197,065
2023-06-15	58.250	58.940	58.220	58.270	54.628	18,415
2023-06-14	58.370	58.400	57.660	58.400	54.750	1,504,836
2023-06-13	58.580	59.220	57.780	57.780	54.169	112,819
2023-06-12	58.930	59.400	58.740	59.010	55.322	217,919
2023-06-09	58.780	58.800	58.140	58.400	54.750	27,405
2023-06-08	59.400	59.400	58.380	59.300	55.594	45,207
2023-06-07	60.520	60.520	59.860	60.260	56.494	26,974
2023-06-06	60.040	60.800	59.900	60.730	56.934	73,319
2023-06-05	61.260	61.260	59.740	60.220	56.456	16,679
2023-06-02	61.210	61.440	60.300	60.730	56.934	188,977
2023-06-01	59.960	60.920	59.960	60.550	56.766	310,814
2023-05-31	59.070	60.006	58.660	59.340	55.631	214,443
2023-05-30	59.340	59.580	59.120	59.380	55.669	135,269
2023-05-26	59.460	59.460	58.853	59.030	55.341	58,263
2023-05-25	58.440	59.520	58.320	59.420	55.706	132,109
2023-05-24	58.364	58.364	57.760	57.760	54.150	32,024
2023-05-23	59.540	59.900	58.700	58.780	55.106	224,689
2023-05-22	59.300	59.980	59.300	59.540	55.819	112,439
2023-05-19	59.360	59.760	59.240	59.580	55.856	21,046
2023-05-18	59.500	59.800	58.880	59.610	55.884	32,391
2023-05-17	58.990	59.800	58.880	59.520	55.800	45,428
2023-05-16	58.780	59.060	58.420	58.500	54.844	26,068
2023-05-15	58.660	59.120	58.543	59.070	55.378	9,419
2023-05-12	59.040	59.040	58.280	58.440	54.788	34,926
2023-05-11	58.180	59.280	58.180	58.930	55.247	38,058
2023-05-10	58.370	58.400	57.460	58.010	54.384	42,783
2023-05-09	57.580	58.460	57.580	58.210	54.572	107,480
2023-05-05	57.390	59.760	57.000	59.650	55.922	271,817
2023-05-04	55.170	57.020	54.920	56.570	53.034	103,309
2023-05-03	54.870	54.920	53.980	54.560	51.150	67,133
2023-05-02	56.300	56.596	55.000	55.790	52.303	26,902
2023-04-28	56.100	56.860	55.920	56.670	53.128	45,990
2023-04-27	56.320	56.560	55.540	55.810	52.322	111,333
2023-04-26	56.000	56.440	55.480	56.340	52.819	78,809
2023-04-25	55.770	56.100	55.580	55.750	52.266	59,954
2023-04-24	55.300	56.060	55.300	55.500	52.031	22,611
2023-04-21	55.650	55.760	54.660	55.320	51.863	183,818
2023-04-20	55.830	56.200	55.493	55.870	52.378	25,101
2023-04-19	56.360	56.580	55.880	56.340	52.819	35,615
2023-04-18	55.930	56.680	55.860	56.490	52.959	38,502
2023-04-17	55.460	56.440	55.440	56.340	52.819	46,329
2023-04-14	55.110	55.700	55.000	55.050	51.609	26,888
2023-04-13	54.000	54.880	54.000	54.310	50.916	16,027
2023-04-12	53.740	54.280	53.340	53.900	50.531	24,770
2023-04-11	53.640	54.780	53.580	54.030	50.653	40,165
2023-04-06	53.490	54.060	53.280	53.900	50.531	19,929
2023-04-05	54.970	55.240	53.360	53.450	50.109	17,234
2023-04-04	54.130	55.120	54.040	54.950	51.516	29,162

← NewerPage 15 of 22 · 1,270 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.