Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	70.700	72.400	69.500	70.550	69.194	65,624
2026-05-05	69.575	72.450	69.300	69.675	68.336	61,869
2026-05-01	70.600	70.600	70.600	70.600	69.243	0
2026-04-30	71.275	72.700	70.100	70.600	69.243	22,039
2026-04-29	71.025	72.000	68.850	70.850	69.488	64,471
2026-04-28	68.050	68.650	67.500	68.450	67.135	902,252
2026-04-27	67.625	68.500	67.150	67.775	66.473	783,379
2026-04-24	69.525	69.800	67.300	67.575	66.276	27,740
2026-04-23	70.650	71.250	69.200	69.675	68.336	15,683
2026-04-22	72.000	72.350	71.125	71.125	69.758	1,334,750
2026-04-21	71.250	72.850	71.250	72.450	71.058	341,210
2026-04-20	70.600	71.600	70.300	71.375	70.003	21,942
2026-04-17	70.100	72.500	69.525	71.775	70.396	1,964,336
2026-04-16	67.225	70.050	67.000	69.625	68.287	150,215
2026-04-15	66.500	67.150	66.000	67.125	65.835	64,618
2026-04-14	65.675	66.850	65.550	66.650	65.369	171,680
2026-04-13	64.650	65.300	64.200	64.500	63.260	32,304
2026-04-10	64.850	66.850	64.850	65.575	64.315	124,554
2026-04-09	66.850	66.850	65.300	65.525	64.266	18,597
2026-04-08	68.700	69.100	67.050	67.775	66.473	32,169
2026-04-07	66.700	67.150	65.650	65.775	64.511	513,748
2026-04-02	63.875	66.350	63.500	65.075	63.824	42,169
2026-04-01	66.850	67.200	63.600	65.025	63.775	32,804
2026-03-31	66.250	66.600	65.825	66.250	64.977	52,878
2026-03-30	63.025	65.200	62.650	64.300	63.064	205,198
2026-03-27	63.175	64.050	62.850	63.925	62.697	177,680
2026-03-26	63.675	64.650	62.775	62.950	61.740	17,706
2026-03-25	63.500	65.400	63.500	64.900	63.653	465,998
2026-03-24	64.600	65.000	62.700	63.275	62.059	49,138
2026-03-23	64.200	65.550	63.200	64.000	62.770	112,562
2026-03-20	66.700	66.850	64.818	65.225	63.972	21,452
2026-03-19	67.275	67.600	66.325	67.025	65.737	35,587
2026-03-18	69.475	70.000	67.800	68.000	66.693	92,707
2026-03-17	70.550	70.750	69.100	70.100	68.753	53,126
2026-03-16	71.675	71.850	69.500	70.350	68.998	60,078
2026-03-13	71.725	72.400	71.150	71.925	70.543	46,246
2026-03-12	72.550	73.300	71.300	71.325	69.954	15,059
2026-03-11	72.700	73.400	72.150	72.850	71.450	11,070
2026-03-10	74.500	74.850	72.800	73.575	72.161	132,962
2026-03-09	74.700	75.050	73.325	74.750	73.313	41,334
2026-03-06	72.700	74.600	72.150	74.100	72.676	51,857
2026-03-05	70.600	72.450	69.700	72.400	71.009	90,982
2026-03-04	69.625	71.100	68.650	70.800	69.439	21,671
2026-03-03	69.775	70.400	68.250	68.450	67.135	232,220
2026-03-02	69.950	71.500	69.950	70.200	68.851	118,841
2026-02-27	69.175	72.300	69.050	71.525	70.150	133,014
2026-02-26	68.350	69.600	63.925	68.700	67.380	191,769
2026-02-25	70.150	70.400	69.300	69.725	68.385	135,992
2026-02-24	69.475	70.250	68.900	69.475	68.140	64,801
2026-02-23	70.850	71.600	69.350	69.925	68.581	39,474
2026-02-20	70.100	71.475	70.000	71.475	70.101	62,037
2026-02-19	68.450	70.100	68.450	69.425	68.091	43,252
2026-02-18	68.050	68.700	67.050	67.325	66.031	34,612
2026-02-17	67.850	69.000	67.850	68.550	67.233	27,501
2026-02-16	68.800	69.950	67.700	68.000	66.693	14,149
2026-02-13	67.775	68.750	67.750	68.000	66.693	26,438
2026-02-12	72.300	72.650	67.550	68.400	67.086	281,876
2026-02-11	74.600	74.650	71.850	72.300	70.911	19,141
2026-02-10	74.950	75.450	74.400	75.125	73.681	654,780
2026-02-09	76.100	76.500	74.600	74.950	73.510	151,886

← NewerPage 3 of 22 · 1,269 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.