Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	92.900	93.100	91.850	92.750	90.968	99,206
2025-11-10	94.050	94.600	92.450	93.525	91.728	198,051
2025-11-07	97.575	97.650	91.150	92.150	90.379	85,126
2025-11-06	100.70	100.70	98.100	99.225	97.318	37,404
2025-11-05	99.650	100.20	98.950	99.125	97.220	287,794
2025-11-04	99.350	99.950	98.000	98.850	96.950	27,120
2025-11-03	100.10	101.30	100.00	100.60	98.667	14,575
2025-10-31	101.00	101.10	99.025	99.025	97.122	25,640
2025-10-30	102.38	102.80	97.650	101.78	99.819	75,918
2025-10-29	101.08	101.40	98.350	99.250	97.343	65,621
2025-10-28	102.15	102.50	100.80	101.28	99.329	29,506
2025-10-27	102.45	102.60	101.80	102.18	100.21	92,357
2025-10-24	102.15	102.40	101.00	101.70	99.746	110,435
2025-10-23	102.38	102.45	101.60	102.18	100.21	27,392
2025-10-22	101.40	103.10	101.40	102.28	100.31	17,119
2025-10-21	100.73	101.10	100.50	100.90	98.961	209,274
2025-10-20	101.08	102.00	100.50	101.38	99.427	146,768
2025-10-17	101.78	101.90	100.40	101.00	99.059	33,926
2025-10-16	102.55	102.80	100.60	101.90	99.942	372,093
2025-10-15	103.05	103.30	101.70	101.98	100.02	208,452
2025-10-14	102.65	103.70	102.60	102.75	100.78	10,633
2025-10-13	103.15	103.50	102.30	103.35	101.36	14,295
2025-10-10	103.85	104.30	102.30	103.75	101.76	203,274
2025-10-09	104.10	104.70	103.40	103.65	101.66	31,023
2025-10-08	104.60	105.20	104.20	104.70	102.69	34,137
2025-10-07	104.90	106.00	104.10	104.70	102.69	391,379
2025-10-06	104.50	105.50	103.30	104.40	102.39	113,527
2025-10-03	104.30	105.20	103.70	104.10	102.10	19,245
2025-10-02	105.30	105.80	103.00	104.40	102.39	85,257
2025-10-01	105.80	106.20	105.05	105.60	103.57	27,875
2025-09-30	104.20	107.50	104.20	107.15	105.09	53,155
2025-09-29	103.80	105.00	103.80	104.50	102.49	21,031
2025-09-26	104.10	104.20	103.00	103.65	101.66	14,029
2025-09-25	103.85	104.20	103.40	103.65	101.66	12,026
2025-09-24	104.60	105.00	103.50	104.40	102.39	13,579
2025-09-23	104.90	105.30	104.40	104.70	102.69	28,484
2025-09-22	104.10	105.90	104.00	105.60	103.57	471,974
2025-09-19	108.20	108.40	102.30	104.30	102.30	249,283
2025-09-18	110.25	110.60	108.70	109.10	107.00	31,771
2025-09-17	110.25	110.70	109.80	110.55	108.43	76,483
2025-09-16	111.15	112.50	109.70	110.15	108.03	24,015
2025-09-15	111.25	112.40	110.90	111.85	109.70	74,028
2025-09-12	110.65	110.90	110.00	110.35	108.23	13,488
2025-09-11	110.45	110.90	109.50	110.35	108.23	11,139
2025-09-10	112.40	114.00	110.60	111.35	109.21	300,941
2025-09-09	111.15	112.60	111.00	111.75	109.60	83,866
2025-09-08	110.65	111.30	110.10	110.25	108.13	5,681
2025-09-05	110.45	111.20	109.70	110.65	108.52	10,283
2025-09-04	108.00	110.20	108.00	109.60	107.49	28,536
2025-09-03	108.20	108.30	106.90	107.45	105.39	14,538
2025-09-02	110.95	111.10	107.90	109.40	107.30	50,476
2025-09-01	110.85	111.40	110.40	110.75	108.62	7,228
2025-08-29	111.15	111.70	109.70	109.90	107.79	37,247
2025-08-28	113.20	113.40	109.90	110.55	108.43	14,343
2025-08-27	114.95	115.30	112.40	113.80	111.61	20,336
2025-08-26	114.45	116.00	114.00	115.45	113.23	18,054
2025-08-22	114.55	114.80	114.00	114.55	112.35	115,807
2025-08-21	113.90	115.10	113.40	114.45	112.25	4,395
2025-08-20	112.80	114.20	112.40	114.05	111.86	94,828
2025-08-19	114.95	115.10	112.70	114.05	111.86	16,506

← NewerPage 5 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.