Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	56.760	56.760	54.200	54.760	50.440	100,524
2022-01-21	57.490	58.120	56.980	57.450	52.918	153,329
2022-01-20	58.230	59.010	58.140	58.460	53.848	86,821
2022-01-19	57.350	58.900	57.160	58.600	53.977	22,056
2022-01-18	58.520	58.520	57.180	58.130	53.544	55,408
2022-01-17	58.440	59.507	58.080	59.240	54.566	45,627
2022-01-14	59.880	59.880	58.180	58.850	54.207	92,195
2022-01-13	61.180	61.534	60.360	60.900	56.095	115,928
2022-01-12	62.130	62.500	61.531	61.940	57.053	107,083
2022-01-11	60.760	61.880	60.760	61.250	56.418	50,522
2022-01-10	61.600	61.600	59.540	60.140	55.395	95,959
2022-01-07	61.350	61.960	61.000	61.570	56.712	50,534
2022-01-06	60.650	61.360	60.460	60.960	56.151	88,119
2022-01-05	62.010	62.400	61.580	62.050	57.155	53,558
2022-01-04	62.660	63.200	62.040	62.660	57.716	69,333
2021-12-31	61.600	61.600	61.600	61.600	56.740	0
2021-12-30	61.550	62.080	61.420	61.600	56.740	30,664
2021-12-29	61.600	61.900	61.420	61.600	56.740	31,529
2021-12-24	60.860	60.860	60.860	60.860	56.058	0
2021-12-23	61.680	61.820	60.520	60.860	56.058	50,518
2021-12-22	60.650	61.660	60.500	60.610	55.828	22,643
2021-12-21	59.920	60.620	59.920	60.280	55.524	76,191
2021-12-20	60.490	60.780	58.780	59.070	54.410	223,282
2021-12-17	60.430	60.786	60.100	60.410	55.644	357,701
2021-12-16	60.610	61.020	60.140	60.510	55.736	27,122
2021-12-15	59.970	60.240	59.240	59.830	55.110	26,398
2021-12-14	60.100	60.940	59.680	60.180	55.432	43,995
2021-12-13	60.470	60.960	59.520	60.060	55.322	118,771
2021-12-10	58.540	60.320	58.520	60.240	55.487	81,855
2021-12-09	59.800	59.800	58.400	58.400	53.793	69,626
2021-12-08	58.580	58.940	58.220	58.370	53.765	24,537
2021-12-07	57.460	58.760	57.460	58.250	53.654	209,976
2021-12-06	57.310	58.320	55.860	57.390	52.862	155,274
2021-12-03	54.460	57.280	54.460	56.670	52.199	216,485
2021-12-02	59.090	59.200	53.580	54.170	49.896	121,807
2021-12-01	59.170	59.840	58.200	59.460	54.769	117,929
2021-11-30	59.540	59.740	58.560	58.680	54.050	198,457
2021-11-29	60.320	60.740	59.540	59.610	54.907	99,016
2021-11-26	58.740	60.174	58.660	59.520	54.824	117,575
2021-11-25	61.270	61.460	59.540	60.120	55.377	68,803
2021-11-24	58.010	61.320	58.000	60.490	55.718	222,198
2021-11-23	59.740	59.740	57.700	58.270	53.673	65,337
2021-11-22	64.340	64.380	60.780	60.820	56.022	60,128
2021-11-19	64.200	64.680	63.740	64.550	59.457	99,696
2021-11-18	64.630	65.100	64.120	64.240	59.172	19,104
2021-11-17	65.180	65.680	64.460	65.250	60.102	99,788
2021-11-16	65.940	66.020	65.000	65.840	60.646	31,911
2021-11-15	63.630	65.640	63.080	65.570	60.397	162,081
2021-11-12	62.910	63.800	62.120	63.340	58.343	134,917
2021-11-11	62.620	63.200	61.760	63.090	58.113	67,766
2021-11-10	63.560	63.560	62.740	63.070	58.094	114,155
2021-11-09	63.280	63.720	63.220	63.670	58.647	139,772
2021-11-08	63.280	63.520	63.060	63.200	58.214	158,992
2021-11-05	63.260	63.800	62.970	62.970	58.002	35,964
2021-11-04	62.620	63.540	62.260	63.240	58.251	76,429
2021-11-03	61.020	62.006	61.020	61.600	56.740	84,558
2021-11-02	60.940	61.660	60.940	61.310	56.473	125,899
2021-11-01	60.300	61.300	60.020	60.880	56.077	9,660
2021-10-29	60.590	61.200	60.020	60.410	55.644	14,250
2021-10-28	61.180	61.640	60.820	61.250	56.418	30,365

← NewerPage 21 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.