Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	74.150	74.800	73.350	74.650	73.215	209,539
2026-02-05	75.475	76.250	74.300	74.600	73.166	16,195
2026-02-04	79.175	79.200	74.500	76.600	75.128	223,895
2026-02-03	83.275	83.650	79.650	80.950	79.394	73,894
2026-02-02	83.925	84.900	83.200	84.200	82.582	11,320
2026-01-30	82.750	84.700	82.600	84.350	82.729	28,335
2026-01-29	86.200	86.200	82.750	83.025	81.429	37,785
2026-01-28	84.800	86.100	84.750	85.375	83.734	287,337
2026-01-27	85.675	86.400	84.950	86.100	84.445	148,713
2026-01-26	85.175	85.950	84.850	85.525	83.881	13,413
2026-01-23	85.625	86.150	84.700	85.025	83.391	16,018
2026-01-22	84.550	85.800	84.000	85.425	83.783	16,903
2026-01-21	83.025	83.950	82.400	83.725	82.116	61,292
2026-01-20	83.175	83.950	82.700	83.925	82.312	29,393
2026-01-19	85.075	85.300	84.000	84.500	82.876	19,250
2026-01-16	85.425	86.350	85.000	85.375	83.734	701,741
2026-01-15	86.550	86.650	84.700	86.000	84.347	33,694
2026-01-14	86.850	87.550	85.500	86.150	84.494	203,889
2026-01-13	86.650	86.850	86.100	86.150	84.494	21,290
2026-01-12	85.625	86.600	85.550	86.100	84.445	18,083
2026-01-09	85.525	86.000	84.900	84.950	83.317	65,152
2026-01-08	83.075	84.250	82.750	84.250	82.631	163,310
2026-01-07	86.300	86.500	80.600	82.000	80.424	56,952
2026-01-06	89.175	89.400	85.750	85.875	84.225	48,255
2026-01-05	84.600	86.575	84.400	86.250	84.592	39,878
2026-01-02	85.925	86.400	84.150	85.025	83.391	14,020
2025-12-31	85.875	85.875	85.875	85.875	84.225	0
2025-12-30	85.875	85.975	85.300	85.875	84.225	7,210
2025-12-29	85.925	86.150	85.150	85.525	83.881	11,879
2025-12-24	85.675	85.675	85.675	85.675	84.029	0
2025-12-23	86.050	86.250	85.600	85.675	84.029	9,530
2025-12-22	86.200	86.375	85.550	85.575	83.930	11,324
2025-12-19	86.100	86.350	85.400	85.475	83.832	9,918
2025-12-18	86.100	86.600	85.250	85.525	83.881	31,576
2025-12-17	86.200	86.550	85.100	85.825	84.176	14,541
2025-12-16	87.025	87.200	85.700	85.875	84.225	15,917
2025-12-15	86.400	87.068	85.400	86.750	85.083	250,134
2025-12-12	86.650	86.750	85.650	85.725	84.078	143,304
2025-12-11	86.800	86.950	85.900	86.200	84.543	6,954
2025-12-10	87.150	87.150	86.300	86.550	84.887	10,601
2025-12-09	86.200	87.500	86.100	87.425	85.745	22,567
2025-12-08	87.375	88.250	86.500	87.825	86.137	10,380
2025-12-05	86.700	88.050	86.600	87.675	85.990	17,358
2025-12-04	88.500	88.600	85.925	86.500	84.838	17,894
2025-12-03	86.150	88.700	86.000	87.575	85.892	178,305
2025-12-02	86.950	87.050	86.350	86.600	84.936	20,219
2025-12-01	87.725	87.800	86.500	87.475	85.794	25,390
2025-11-28	87.575	88.250	87.100	87.425	85.745	40,110
2025-11-27	87.125	87.850	87.050	87.425	85.745	61,264
2025-11-26	87.525	88.000	87.050	87.625	85.941	27,568
2025-11-25	89.025	89.200	87.150	88.450	86.750	10,516
2025-11-24	88.850	89.800	88.750	89.125	87.412	41,558
2025-11-21	87.375	89.400	86.950	89.175	87.461	27,440
2025-11-20	87.325	88.050	87.200	87.625	85.941	23,832
2025-11-19	86.100	87.200	85.750	86.900	85.230	42,769
2025-11-18	85.675	86.650	85.500	85.725	84.078	81,300
2025-11-17	87.925	88.100	86.250	87.125	85.451	17,058
2025-11-14	89.225	89.500	87.600	88.450	86.750	77,240
2025-11-13	89.775	91.100	89.400	90.000	88.270	85,859
2025-11-12	91.375	91.650	88.950	90.200	88.467	183,886

← NewerPage 4 of 22 · 1,262 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.