Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	48.570	49.580	48.230	49.355	46.270	375,287
2023-01-06	47.885	48.550	47.310	48.400	45.375	124,875
2023-01-05	47.955	48.210	47.460	47.885	44.892	240,008
2023-01-04	47.740	48.260	47.740	48.080	45.075	53,847
2023-01-03	47.065	48.060	47.010	48.060	45.056	48,828
2022-12-30	47.515	47.580	46.930	47.290	44.334	76,882
2022-12-29	47.360	47.605	46.900	46.990	44.053	17,240
2022-12-28	46.215	47.239	46.180	46.735	43.814	32,215
2022-12-23	46.735	47.060	46.660	46.910	43.978	13,138
2022-12-22	47.925	47.970	46.880	47.045	44.105	202,645
2022-12-21	46.990	47.880	46.820	47.370	44.409	114,332
2022-12-20	46.655	47.230	46.650	46.830	43.903	45,084
2022-12-19	49.650	49.650	47.450	47.475	44.508	349,879
2022-12-16	49.140	49.730	49.010	49.330	46.247	220,255
2022-12-15	51.700	51.700	49.620	49.800	46.688	362,462
2022-12-14	52.140	52.260	51.360	51.730	48.497	171,800
2022-12-13	51.420	52.940	50.840	52.100	48.844	43,668
2022-12-12	51.010	51.860	50.980	51.560	48.338	104,580
2022-12-09	51.220	52.000	51.220	51.750	48.516	71,742
2022-12-08	50.870	51.420	50.040	50.795	47.620	35,997
2022-12-07	50.370	51.280	50.340	51.245	48.042	37,729
2022-12-06	51.690	51.780	50.600	51.185	47.986	261,899
2022-12-05	52.140	52.580	51.740	52.100	48.844	189,967
2022-12-02	52.360	52.960	51.830	51.830	48.591	151,799
2022-12-01	52.800	53.180	52.300	52.690	49.397	556,824
2022-11-30	51.630	52.360	51.380	51.610	48.384	453,554
2022-11-29	52.000	52.000	51.000	51.730	48.497	165,115
2022-11-28	52.410	52.580	51.880	52.000	48.750	139,217
2022-11-25	52.750	52.980	52.280	52.900	49.594	1,307,394
2022-11-24	52.860	53.300	52.720	52.900	49.594	62,927
2022-11-23	53.100	53.140	52.160	52.490	49.209	134,162
2022-11-22	53.720	54.020	52.820	53.330	49.997	44,319
2022-11-21	54.580	54.660	53.300	53.940	50.569	108,771
2022-11-18	54.270	54.960	53.640	54.830	51.403	22,471
2022-11-17	53.640	54.188	53.280	53.700	50.344	25,311
2022-11-16	54.460	54.460	53.600	54.250	50.859	26,932
2022-11-15	55.340	55.440	54.620	55.050	51.609	52,750
2022-11-14	55.730	56.260	55.440	55.970	52.472	54,332
2022-11-11	56.220	56.320	54.980	55.690	52.209	147,304
2022-11-10	52.710	56.060	52.280	55.340	51.881	92,304
2022-11-09	52.160	53.320	52.160	52.860	49.556	30,204
2022-11-08	51.560	52.520	51.280	52.300	49.031	46,016
2022-11-07	51.750	52.580	51.420	52.040	48.788	56,983
2022-11-04	50.695	52.440	50.540	52.000	48.750	77,018
2022-11-03	51.150	51.400	48.610	50.310	47.166	177,893
2022-11-02	52.360	52.520	50.998	51.670	48.441	77,975
2022-11-01	52.220	52.940	51.600	52.320	49.050	99,550
2022-10-31	52.160	52.200	51.600	51.950	48.703	51,166
2022-10-28	51.533	52.080	51.533	52.000	48.750	21,250
2022-10-27	52.920	53.220	52.220	52.280	49.013	165,791
2022-10-26	52.720	53.640	52.720	53.350	50.016	128,153
2022-10-25	51.280	52.740	50.720	52.510	49.228	71,831
2022-10-24	50.400	51.660	50.400	51.280	48.075	190,430
2022-10-21	52.800	53.700	50.040	50.465	47.311	268,624
2022-10-20	53.430	54.700	53.380	54.400	51.000	43,517
2022-10-19	54.920	54.920	53.460	54.170	50.784	35,203
2022-10-18	55.200	55.420	54.280	55.010	51.572	60,323
2022-10-17	53.740	55.140	53.460	54.950	51.516	85,626
2022-10-14	54.130	54.420	53.260	54.150	50.766	349,884
2022-10-13	52.960	53.600	52.240	53.020	49.706	197,333

← NewerPage 17 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.