Scout24 AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 113.80 | 114.80 | 113.70 | 114.35 | 112.15 | 6,828 |
| 2025-08-15 | 116.20 | 116.30 | 112.70 | 114.15 | 111.96 | 4,722 |
| 2025-08-14 | 114.05 | 116.20 | 113.90 | 115.75 | 113.53 | 5,904 |
| 2025-08-13 | 116.20 | 117.20 | 113.17 | 113.60 | 111.42 | 14,103 |
| 2025-08-12 | 118.15 | 118.30 | 115.50 | 116.10 | 113.87 | 16,292 |
| 2025-08-11 | 117.90 | 118.50 | 117.40 | 117.60 | 115.34 | 18,678 |
| 2025-08-08 | 116.10 | 119.50 | 115.90 | 117.70 | 115.44 | 8,287 |
| 2025-08-07 | 113.10 | 116.30 | 112.30 | 115.65 | 113.43 | 99,122 |
| 2025-08-06 | 117.80 | 119.90 | 117.60 | 118.65 | 116.37 | 18,302 |
| 2025-08-05 | 118.95 | 120.40 | 117.75 | 119.25 | 116.96 | 98,372 |
| 2025-08-04 | 116.70 | 118.30 | 116.00 | 117.20 | 114.95 | 27,430 |
| 2025-08-01 | 116.20 | 116.60 | 114.20 | 114.95 | 112.74 | 75,646 |
| 2025-07-31 | 117.10 | 118.00 | 116.70 | 116.70 | 114.46 | 14,022 |
| 2025-07-30 | 119.15 | 119.60 | 116.50 | 118.25 | 115.98 | 10,858 |
| 2025-07-29 | 119.25 | 120.70 | 119.20 | 119.85 | 117.55 | 7,316 |
| 2025-07-28 | 120.40 | 121.00 | 118.50 | 118.65 | 116.37 | 21,149 |
| 2025-07-25 | 121.80 | 122.00 | 120.40 | 121.20 | 118.87 | 25,430 |
| 2025-07-24 | 121.50 | 122.80 | 121.10 | 122.25 | 119.90 | 11,168 |
| 2025-07-23 | 120.90 | 122.25 | 120.40 | 120.90 | 118.58 | 35,908 |
| 2025-07-22 | 119.85 | 120.20 | 118.90 | 118.95 | 116.66 | 19,018 |
| 2025-07-21 | 121.10 | 121.20 | 119.60 | 119.75 | 117.45 | 6,212 |
| 2025-07-18 | 118.95 | 121.00 | 118.90 | 119.85 | 117.55 | 26,137 |
| 2025-07-17 | 119.25 | 119.70 | 118.60 | 119.35 | 117.06 | 40,942 |
| 2025-07-16 | 119.45 | 121.15 | 118.90 | 120.60 | 118.28 | 22,441 |
| 2025-07-15 | 122.05 | 122.10 | 119.10 | 120.20 | 117.89 | 10,387 |
| 2025-07-14 | 121.10 | 122.40 | 120.50 | 120.80 | 118.48 | 10,781 |
| 2025-07-11 | 119.65 | 121.50 | 119.50 | 121.20 | 118.87 | 13,300 |
| 2025-07-10 | 120.20 | 121.00 | 119.30 | 120.50 | 118.18 | 15,586 |
| 2025-07-09 | 117.90 | 119.86 | 117.00 | 117.90 | 115.63 | 42,446 |
| 2025-07-08 | 117.90 | 118.90 | 117.70 | 118.85 | 116.57 | 13,012 |
| 2025-07-07 | 115.15 | 117.70 | 115.00 | 116.70 | 114.46 | 3,974 |
| 2025-07-04 | 116.40 | 116.60 | 114.90 | 115.65 | 113.43 | 21,810 |
| 2025-07-03 | 113.80 | 116.70 | 113.60 | 116.20 | 113.97 | 14,145 |
| 2025-07-02 | 116.80 | 116.90 | 113.30 | 113.30 | 111.12 | 31,976 |
| 2025-07-01 | 117.20 | 117.40 | 116.15 | 116.20 | 113.97 | 38,143 |
| 2025-06-30 | 116.80 | 117.80 | 116.50 | 117.60 | 115.34 | 11,271 |
| 2025-06-27 | 116.90 | 117.40 | 114.95 | 115.85 | 113.62 | 19,360 |
| 2025-06-26 | 117.70 | 118.30 | 116.30 | 118.05 | 115.78 | 3,657 |
| 2025-06-25 | 117.50 | 118.10 | 116.60 | 117.30 | 115.05 | 16,567 |
| 2025-06-24 | 116.80 | 119.20 | 116.00 | 118.95 | 116.66 | 10,560 |
| 2025-06-23 | 115.25 | 116.60 | 115.00 | 116.00 | 113.77 | 10,574 |
| 2025-06-20 | 116.10 | 117.20 | 115.60 | 116.70 | 114.46 | 25,765 |
| 2025-06-19 | 116.20 | 116.80 | 115.60 | 116.80 | 114.56 | 16,151 |
| 2025-06-18 | 116.50 | 117.50 | 116.50 | 116.70 | 114.46 | 23,034 |
| 2025-06-17 | 116.20 | 116.70 | 115.40 | 116.00 | 113.77 | 9,991 |
| 2025-06-16 | 117.50 | 117.60 | 116.05 | 117.30 | 115.05 | 94,501 |
| 2025-06-13 | 117.70 | 117.90 | 116.50 | 117.10 | 114.85 | 43,513 |
| 2025-06-12 | 119.15 | 119.30 | 117.60 | 118.35 | 116.08 | 3,524 |
| 2025-06-11 | 118.25 | 119.00 | 118.00 | 118.35 | 116.08 | 7,762 |
| 2025-06-10 | 118.85 | 118.90 | 117.20 | 118.15 | 115.88 | 13,557 |
| 2025-06-09 | 119.55 | 120.10 | 118.80 | 119.65 | 117.35 | 214,957 |
| 2025-06-06 | 119.75 | 120.40 | 119.20 | 119.75 | 117.45 | 13,059 |
| 2025-06-05 | 120.30 | 122.30 | 119.80 | 121.10 | 117.48 | 15,637 |
| 2025-06-04 | 119.15 | 120.50 | 118.30 | 119.05 | 115.49 | 15,025 |
| 2025-06-03 | 120.70 | 120.80 | 119.05 | 119.85 | 116.27 | 9,777 |
| 2025-06-02 | 119.75 | 120.40 | 118.80 | 119.25 | 115.68 | 13,498 |
| 2025-05-30 | 118.85 | 119.90 | 118.70 | 119.65 | 116.07 | 295,649 |
| 2025-05-29 | 119.05 | 119.30 | 117.40 | 119.05 | 115.49 | 6,622 |
| 2025-05-28 | 118.35 | 119.10 | 118.10 | 118.65 | 115.10 | 87,033 |
| 2025-05-27 | 118.95 | 119.40 | 118.35 | 118.35 | 114.81 | 15,173 |
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.