Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	53.250	53.880	53.200	53.600	50.250	231,343
2022-10-11	54.090	54.120	52.880	53.510	50.166	191,536
2022-10-10	53.180	55.360	53.120	54.190	50.803	67,111
2022-10-07	54.540	54.740	53.480	53.800	50.438	25,874
2022-10-06	55.220	55.560	54.740	54.950	51.516	18,210
2022-10-05	55.010	55.400	54.700	55.340	51.881	77,581
2022-10-04	54.020	55.440	54.020	55.360	51.900	74,864
2022-10-03	51.620	53.720	51.620	53.230	49.903	48,609
2022-09-30	50.250	51.720	50.080	51.105	47.911	852,580
2022-09-29	51.800	51.800	49.950	50.425	47.273	93,442
2022-09-28	53.120	53.580	50.960	51.540	48.319	150,586
2022-09-27	54.400	55.500	53.612	54.330	50.934	71,892
2022-09-26	55.070	55.700	54.100	54.370	50.972	59,020
2022-09-23	56.340	56.340	54.880	55.950	52.453	55,814
2022-09-22	56.091	58.160	56.091	56.530	52.997	65,847
2022-09-21	54.640	56.920	54.520	56.280	52.763	288,952
2022-09-20	54.840	54.840	53.320	53.760	50.400	53,189
2022-09-16	56.360	56.360	54.460	55.110	51.666	90,701
2022-09-15	57.660	57.680	56.740	57.290	53.709	23,972
2022-09-14	57.960	58.020	56.980	57.430	53.841	119,262
2022-09-13	59.480	59.500	57.760	57.940	54.319	105,523
2022-09-12	60.000	60.420	59.440	60.020	56.269	27,882
2022-09-09	59.220	60.020	59.220	59.910	56.166	21,472
2022-09-08	59.320	59.820	58.140	58.740	55.069	20,122
2022-09-07	58.030	59.480	57.640	58.910	55.228	38,623
2022-09-06	57.580	59.020	57.580	58.010	54.384	35,715
2022-09-05	57.646	57.646	57.080	57.390	53.803	11,398
2022-09-02	56.772	58.400	56.772	58.400	54.750	126,790
2022-09-01	56.470	56.860	56.180	56.200	52.688	26,495
2022-08-31	56.730	57.920	56.660	57.410	53.822	72,718
2022-08-30	56.360	57.680	56.360	56.360	52.838	204,176
2022-08-26	57.486	57.486	56.020	56.800	53.250	8,181
2022-08-25	57.450	57.980	57.260	57.860	54.244	30,880
2022-08-24	57.120	57.460	56.580	57.140	53.569	30,009
2022-08-23	56.880	57.480	56.820	57.060	53.494	185,513
2022-08-22	56.750	57.200	56.220	56.750	53.203	130,104
2022-08-19	56.610	57.180	56.460	57.000	53.438	226,449
2022-08-18	56.900	57.280	56.520	56.940	53.381	32,828
2022-08-17	57.370	57.422	56.640	57.040	53.475	13,066
2022-08-16	58.420	58.600	57.000	57.140	53.569	80,711
2022-08-15	57.660	58.420	57.420	57.880	54.263	21,953
2022-08-12	57.640	58.140	57.400	57.900	54.281	80,760
2022-08-11	58.240	58.240	57.180	57.490	53.897	63,642
2022-08-10	56.800	58.060	56.080	57.880	54.263	50,745
2022-08-09	58.870	58.890	56.300	56.980	53.419	52,386
2022-08-08	58.210	58.840	58.050	58.050	54.422	58,764
2022-08-05	58.990	59.440	57.780	57.940	54.319	161,161
2022-08-04	57.660	60.900	57.660	58.640	54.975	155,102
2022-08-03	56.000	57.600	55.460	56.880	53.325	1,122,294
2022-08-02	56.670	56.840	55.460	55.710	52.228	184,729
2022-08-01	55.790	56.460	55.160	56.000	52.500	191,825
2022-07-29	55.380	56.200	55.380	55.850	52.359	150,026
2022-07-28	55.480	55.660	54.560	55.110	51.666	93,343
2022-07-27	53.470	55.400	53.280	54.990	51.553	210,874
2022-07-26	54.130	54.220	53.440	53.720	50.363	67,095
2022-07-25	54.520	54.720	53.680	54.600	51.188	64,231
2022-07-22	54.350	55.020	54.100	54.810	51.384	461,946
2022-07-21	54.330	54.980	54.050	54.050	50.672	131,664
2022-07-20	54.560	54.700	54.100	54.270	50.878	198,945
2022-07-19	53.160	53.220	52.280	52.510	49.228	64,300

← NewerPage 18 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.