Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	52.800	53.500	52.640	53.180	49.856	41,050
2022-07-15	52.300	52.660	51.660	52.340	49.069	619,482
2022-07-14	52.820	52.920	52.020	52.490	49.209	67,026
2022-07-13	53.160	53.300	52.380	52.650	49.359	65,954
2022-07-12	53.160	53.500	52.740	53.140	49.819	1,572,621
2022-07-11	53.840	54.440	53.060	53.290	49.959	146,855
2022-07-08	54.500	55.940	54.260	54.480	51.075	185,911
2022-07-07	53.410	54.420	51.907	54.130	50.747	101,988
2022-07-06	51.005	52.900	50.841	52.860	49.556	71,575
2022-07-05	51.420	51.420	50.260	51.110	47.916	1,618,731
2022-07-04	48.870	50.360	48.870	50.090	46.959	422,919
2022-07-01	48.430	48.690	47.830	48.255	45.239	144,372
2022-06-30	49.470	49.500	48.280	48.605	44.770	214,294
2022-06-29	50.675	50.760	48.867	49.740	45.816	187,760
2022-06-28	51.810	52.060	50.460	50.700	46.700	557,949
2022-06-27	51.540	52.300	51.540	52.200	48.082	1,548,119
2022-06-24	50.240	51.750	50.240	51.750	47.667	161,553
2022-06-23	51.005	51.200	48.790	49.310	45.420	56,936
2022-06-22	51.540	51.540	50.000	51.300	47.253	67,161
2022-06-21	53.160	53.620	51.920	52.000	47.897	36,671
2022-06-20	52.690	53.200	52.600	52.800	48.634	34,012
2022-06-17	51.460	52.840	51.460	52.570	48.423	60,995
2022-06-16	52.440	52.440	51.242	51.710	47.630	54,700
2022-06-15	53.180	53.580	52.460	52.920	48.745	11,676
2022-06-14	54.780	54.780	52.640	52.820	48.653	143,255
2022-06-13	54.640	55.900	54.480	55.030	50.688	27,494
2022-06-10	57.370	57.720	56.420	56.770	52.291	17,241
2022-06-09	58.270	58.620	57.500	57.900	53.332	15,409
2022-06-08	57.380	58.467	57.380	57.660	53.111	28,466
2022-06-07	58.190	58.340	57.360	58.030	53.452	117,069
2022-06-06	58.400	58.560	58.197	58.210	53.618	17,413
2022-06-01	58.720	59.560	58.160	58.740	54.106	64,509
2022-05-31	58.100	58.100	57.020	57.490	52.954	68,565
2022-05-30	58.420	58.740	56.680	58.460	53.848	46,975
2022-05-27	56.960	57.860	56.680	57.800	53.240	204,618
2022-05-26	56.280	57.100	56.280	56.550	52.089	358,401
2022-05-25	56.140	56.440	55.920	56.300	51.858	155,783
2022-05-24	56.200	56.980	55.860	56.650	52.181	48,962
2022-05-23	58.310	58.500	57.000	57.290	52.770	141,719
2022-05-20	57.020	57.780	56.880	57.430	52.899	168,743
2022-05-19	55.810	56.867	55.320	56.360	51.913	138,523
2022-05-18	56.060	56.640	55.500	56.160	51.729	105,635
2022-05-17	55.970	56.780	55.920	56.200	51.766	159,871
2022-05-16	57.220	57.220	55.580	55.890	51.481	32,724
2022-05-13	57.530	57.780	56.920	57.270	52.752	621,739
2022-05-12	58.780	58.780	55.940	57.330	52.807	160,016
2022-05-11	59.240	60.400	59.240	59.850	55.128	213,040
2022-05-10	58.780	59.480	58.600	59.260	54.585	26,612
2022-05-09	59.010	59.220	58.080	58.520	53.903	47,195
2022-05-06	60.280	60.320	57.980	58.580	53.958	177,406
2022-05-05	62.300	62.300	59.940	60.570	55.791	160,972
2022-05-04	60.820	61.280	59.500	61.210	56.381	57,457
2022-05-03	61.720	62.460	60.610	60.690	55.902	104,312
2022-04-29	60.800	60.940	59.700	60.530	55.755	26,501
2022-04-28	57.820	60.680	57.820	60.550	55.773	251,746
2022-04-27	58.640	58.840	57.330	57.330	52.807	155,424
2022-04-26	58.810	59.780	58.640	58.640	54.014	247,714
2022-04-25	57.020	59.090	56.700	59.090	54.428	454,482
2022-04-22	57.160	58.640	56.780	57.980	53.406	177,611
2022-04-21	59.070	59.320	57.860	58.110	53.525	86,132

← NewerPage 19 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.