Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	54.400	55.340	54.280	54.810	51.384	65,041
2023-03-30	54.030	54.380	53.940	54.290	50.897	49,817
2023-03-29	53.640	54.360	53.420	54.070	50.691	131,977
2023-03-28	54.850	54.900	53.729	54.210	50.822	33,328
2023-03-27	54.890	55.480	54.460	55.150	51.703	46,524
2023-03-24	55.260	55.820	54.140	54.150	50.766	108,720
2023-03-23	53.980	55.700	53.620	55.420	51.956	54,642
2023-03-22	52.300	53.160	51.960	52.410	49.134	215,448
2023-03-21	51.760	52.580	51.760	52.410	49.134	26,018
2023-03-20	52.490	52.660	51.360	51.540	48.319	155,167
2023-03-17	54.000	54.000	51.940	52.630	49.341	74,449
2023-03-16	53.120	53.900	52.480	53.700	50.344	259,558
2023-03-15	53.230	53.280	52.220	52.820	49.519	22,124
2023-03-14	52.770	53.640	52.460	52.900	49.594	105,210
2023-03-13	51.950	52.400	51.500	52.180	48.919	353,046
2023-03-10	51.420	52.120	51.340	51.440	48.225	153,447
2023-03-09	52.860	52.860	52.020	52.040	48.788	33,469
2023-03-08	53.160	53.160	52.399	52.880	49.575	35,213
2023-03-07	53.210	53.860	53.080	53.780	50.419	31,905
2023-03-06	53.620	53.620	52.900	52.900	49.594	30,246
2023-03-03	52.300	53.700	52.300	52.980	49.669	23,545
2023-03-02	52.780	52.780	51.720	52.120	48.863	150,937
2023-03-01	52.680	54.280	52.680	53.640	50.288	30,365
2023-02-28	50.935	52.220	50.600	51.790	48.553	196,259
2023-02-27	50.895	51.400	50.320	50.910	47.728	207,767
2023-02-24	51.870	52.180	50.800	51.070	47.878	56,389
2023-02-23	51.730	52.180	51.520	51.930	48.684	11,048
2023-02-22	52.220	52.220	51.400	51.500	48.281	97,030
2023-02-21	51.950	52.440	51.420	52.410	49.134	53,558
2023-02-20	51.930	52.460	51.760	52.100	48.844	43,592
2023-02-17	52.440	52.440	51.860	52.140	48.881	25,557
2023-02-16	52.900	53.320	52.700	53.230	49.903	34,838
2023-02-15	52.420	53.000	52.420	52.690	49.397	16,788
2023-02-14	52.120	52.840	52.120	52.240	48.975	12,221
2023-02-13	51.170	52.040	51.040	52.000	48.750	37,005
2023-02-10	51.420	51.440	50.380	51.165	47.967	43,384
2023-02-09	52.710	53.100	51.520	51.750	48.516	207,437
2023-02-08	53.700	54.020	52.240	52.800	49.500	86,139
2023-02-07	54.760	54.820	54.140	54.210	50.822	24,231
2023-02-06	54.520	54.860	54.120	54.310	50.916	30,677
2023-02-03	54.500	54.500	53.580	54.460	51.056	144,410
2023-02-02	53.260	54.880	53.260	54.660	51.244	139,139
2023-02-01	53.210	53.580	52.860	53.100	49.781	244,786
2023-01-31	53.120	53.680	52.980	53.210	49.884	31,172
2023-01-30	52.690	53.280	52.340	52.920	49.613	62,974
2023-01-27	52.450	53.001	52.440	52.880	49.575	23,713
2023-01-26	52.470	52.860	52.020	52.060	48.806	453,081
2023-01-25	51.320	52.400	51.240	51.830	48.591	90,235
2023-01-24	50.835	51.360	50.820	51.005	47.817	48,506
2023-01-23	50.525	51.080	50.420	50.565	47.405	402,455
2023-01-20	50.290	50.480	49.800	50.070	46.941	50,330
2023-01-19	50.365	50.700	49.930	49.995	46.870	37,216
2023-01-18	50.755	51.380	50.440	51.340	48.131	29,257
2023-01-17	50.320	51.140	50.320	50.760	47.588	80,867
2023-01-16	51.790	51.900	49.930	50.440	47.288	66,721
2023-01-13	50.580	51.780	50.580	51.400	48.188	366,675
2023-01-12	50.210	51.000	50.080	50.640	47.475	83,963
2023-01-11	49.640	50.520	49.510	50.365	47.217	346,653
2023-01-10	49.120	49.770	48.920	49.255	46.177	501,224
2023-01-09	48.570	49.580	48.230	49.355	46.270	375,287

← NewerPage 16 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.