Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	59.810	60.220	59.060	59.260	54.585	21,538
2022-04-19	60.280	60.300	58.920	59.870	55.147	160,545
2022-04-14	60.340	60.480	59.440	60.220	55.469	9,512
2022-04-13	60.650	61.320	59.960	59.970	55.239	20,432
2022-04-12	59.810	61.540	59.780	60.630	55.847	700,524
2022-04-11	58.970	60.760	58.460	60.300	55.543	183,261
2022-04-08	60.450	61.520	59.020	59.110	54.447	1,601,331
2022-04-07	53.140	53.140	52.320	52.800	48.634	144,749
2022-04-06	53.060	53.580	52.820	53.040	48.855	30,370
2022-04-05	53.570	53.980	52.720	52.800	48.634	44,298
2022-04-04	52.690	53.600	52.000	53.370	49.159	348,894
2022-04-01	52.200	52.860	51.380	52.430	48.294	30,750
2022-03-31	52.960	53.960	52.000	52.410	48.275	32,718
2022-03-30	53.210	53.220	52.540	52.860	48.690	28,973
2022-03-29	52.430	54.500	52.220	52.630	48.478	119,454
2022-03-28	52.000	52.860	52.000	52.820	48.653	122,086
2022-03-25	51.440	52.380	51.220	51.420	47.363	25,664
2022-03-24	51.170	51.760	50.160	51.125	47.092	52,199
2022-03-23	52.650	53.000	51.060	51.520	47.455	17,286
2022-03-22	52.470	52.740	51.720	52.570	48.423	14,675
2022-03-21	52.380	53.000	52.220	52.630	48.478	21,972
2022-03-18	53.430	53.640	51.800	52.630	48.478	191,772
2022-03-17	53.940	54.560	53.280	53.510	49.288	134,739
2022-03-16	53.350	53.960	52.780	53.720	49.482	299,981
2022-03-15	51.500	52.600	50.820	52.220	48.100	49,021
2022-03-14	51.730	52.440	51.300	51.610	47.538	118,521
2022-03-11	50.720	52.740	50.640	52.060	47.953	65,593
2022-03-10	52.860	52.900	50.600	50.855	46.843	40,186
2022-03-09	50.820	52.840	50.820	52.280	48.155	100,450
2022-03-08	49.835	51.300	49.720	49.855	45.922	60,137
2022-03-07	50.870	51.680	50.280	50.405	46.428	143,849
2022-03-04	52.590	53.380	51.260	51.950	47.851	35,114
2022-03-03	53.370	55.160	52.900	53.020	48.837	152,460
2022-03-02	54.130	54.600	53.140	54.230	49.952	98,154
2022-03-01	52.920	55.240	52.600	54.110	49.841	385,581
2022-02-28	50.480	52.200	50.480	52.000	47.897	70,121
2022-02-25	49.430	51.440	49.430	50.775	46.769	36,004
2022-02-24	47.430	49.250	47.430	48.785	44.936	109,711
2022-02-23	49.405	50.060	49.010	49.075	45.203	21,064
2022-02-22	48.810	50.100	48.810	49.485	45.581	33,217
2022-02-21	51.045	51.320	49.510	50.095	46.143	36,869
2022-02-18	51.970	52.340	51.040	51.690	47.612	32,843
2022-02-17	52.080	52.740	51.780	52.140	48.026	189,826
2022-02-16	53.430	53.580	51.870	51.870	47.778	39,733
2022-02-15	52.700	53.700	52.700	53.270	49.067	404,018
2022-02-14	52.360	52.800	51.770	51.770	47.686	94,410
2022-02-11	52.920	53.540	52.260	52.960	48.782	26,473
2022-02-10	54.150	54.960	52.900	54.090	49.823	130,131
2022-02-09	53.420	55.120	53.420	54.640	50.329	68,712
2022-02-08	53.510	53.580	52.120	52.340	48.211	37,654
2022-02-07	52.960	54.000	52.560	53.740	49.500	105,387
2022-02-04	52.960	53.860	51.840	52.060	47.953	139,957
2022-02-03	53.760	54.440	52.760	53.350	49.141	121,324
2022-02-02	55.010	55.920	53.601	54.460	50.163	216,710
2022-02-01	52.980	54.000	52.593	53.720	49.482	196,794
2022-01-31	52.410	52.600	51.640	52.490	48.349	270,211
2022-01-28	51.540	52.140	51.100	52.140	48.026	241,089
2022-01-27	51.730	51.980	51.140	51.280	47.234	280,720
2022-01-26	53.210	53.820	53.080	53.470	49.252	53,808
2022-01-25	54.900	54.900	52.620	53.370	49.159	41,152

← NewerPage 20 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.