Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	79.025	79.200	76.900	77.475	77.475	158,500
2026-07-29	74.650	79.000	74.650	77.275	77.275	286,231
2026-07-28	71.950	75.200	71.950	73.193	73.193	359,257
2026-07-27	69.100	72.250	69.100	70.225	70.225	9,255
2026-07-24	66.850	68.775	66.850	67.925	67.925	33,605
2026-07-23	68.900	68.900	66.350	67.125	67.125	159,184
2026-07-22	69.075	70.650	68.900	69.175	69.175	226,077
2026-07-21	70.600	71.900	70.000	70.050	70.050	26,792
2026-07-20	71.200	73.500	71.200	72.050	72.050	141,756
2026-07-17	72.050	74.000	72.050	72.350	72.350	38,248
2026-07-16	73.725	74.600	73.400	74.400	74.400	1,425,693
2026-07-15	71.525	74.700	71.450	73.625	73.625	16,004
2026-07-14	73.950	73.950	71.100	71.652	71.652	711,476
2026-07-13	74.100	74.900	73.000	73.100	73.100	88,381
2026-07-10	72.450	73.500	72.050	73.025	73.025	23,343
2026-07-09	73.200	73.200	71.800	73.025	73.025	105,268
2026-07-08	72.250	75.250	72.250	72.800	72.800	166,320
2026-07-07	73.350	75.200	73.350	74.950	74.950	319,577
2026-07-06	73.400	75.200	73.400	74.155	74.155	10,998
2026-07-03	73.025	74.150	72.950	73.625	73.625	10,272
2026-07-02	74.200	75.062	74.150	74.550	74.550	132,605
2026-07-01	73.275	75.000	71.450	74.600	74.600	45,068
2026-06-30	73.550	73.550	72.350	72.685	72.685	123,138
2026-06-29	73.550	73.550	72.350	72.950	72.950	22,779
2026-06-26	71.875	72.450	69.000	72.200	72.200	56,946
2026-06-25	73.950	73.950	71.650	72.700	72.700	20,145
2026-06-24	72.850	75.050	72.850	74.900	74.900	152,315
2026-06-23	72.250	74.700	72.250	73.972	73.972	10,888
2026-06-22	73.425	74.900	72.550	74.350	74.350	73,079
2026-06-19	75.000	77.050	75.000	75.675	75.675	17,488
2026-06-18	76.850	76.850	74.950	76.600	76.600	34,668
2026-06-17	77.000	78.300	77.000	78.050	76.550	36,546
2026-06-16	76.700	78.750	76.700	77.056	75.566	41,312
2026-06-15	75.775	76.850	75.200	76.650	75.167	197,481
2026-06-12	75.200	75.200	72.500	74.400	72.970	35,981
2026-06-11	75.700	75.700	72.850	74.600	73.166	763,906
2026-06-10	75.300	75.300	72.950	74.400	72.970	163,252
2026-06-09	73.925	75.550	73.800	75.375	73.926	183,627
2026-06-08	76.000	76.000	74.400	75.525	74.074	27,916
2026-06-05	75.525	78.100	74.900	77.575	76.084	89,287
2026-06-04	73.100	75.750	73.100	75.375	73.926	40,390
2026-06-03	74.800	75.350	71.800	72.450	71.058	113,097
2026-06-02	75.000	79.300	75.000	75.775	74.319	42,551
2026-06-01	74.850	74.850	71.550	73.625	72.210	56,519
2026-05-29	70.000	72.700	69.975	72.250	70.862	32,500
2026-05-28	70.400	70.550	68.950	70.000	68.655	114,017
2026-05-27	72.050	72.300	70.050	71.075	69.709	667,481
2026-05-26	72.700	72.900	69.850	70.800	69.439	44,354
2026-05-22	71.075	73.250	67.400	72.800	71.401	69,928
2026-05-21	72.350	72.600	70.200	70.900	69.537	165,980
2026-05-20	72.250	73.200	71.000	72.250	70.862	29,252
2026-05-19	73.625	76.250	73.000	73.525	72.112	174,126
2026-05-18	71.625	72.850	70.050	72.500	71.107	463,473
2026-05-15	75.025	75.150	71.700	72.950	71.548	183,245
2026-05-14	78.150	78.600	74.300	74.850	73.412	129,120
2026-05-13	72.850	79.800	72.250	78.150	76.648	144,974
2026-05-12	69.275	74.600	68.950	72.650	71.254	90,164
2026-05-11	70.150	71.200	69.900	71.075	69.709	399,527
2026-05-08	70.750	71.400	70.400	70.950	69.587	25,649
2026-05-07	69.275	71.000	68.500	69.925	68.581	63,505

← NewerPage 2 of 5 · 253 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.