Scout24 AG historical data

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

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

← NewerPage 6 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.