Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	117.80	118.80	117.10	118.25	114.71	193,703
2025-05-22	116.80	118.00	115.90	117.00	113.50	7,038
2025-05-21	116.60	117.90	116.50	117.80	114.28	8,106
2025-05-20	116.30	117.60	115.70	117.30	113.79	11,573
2025-05-19	114.65	116.20	113.80	114.75	111.32	18,301
2025-05-16	114.25	115.80	113.90	114.95	111.51	44,146
2025-05-15	109.70	113.50	109.40	112.20	108.84	21,397
2025-05-14	107.45	109.00	107.20	108.60	105.35	48,316
2025-05-13	107.85	108.30	107.20	107.85	104.62	27,061
2025-05-12	109.40	110.10	106.30	107.15	103.95	45,127
2025-05-09	108.60	110.60	107.90	109.70	106.42	19,830
2025-05-08	108.40	109.30	108.00	108.40	105.16	20,021
2025-05-07	107.15	107.60	106.00	106.65	103.46	65,328
2025-05-06	108.00	108.30	104.35	107.65	104.43	238,110
2025-05-02	105.50	105.60	104.30	105.20	102.05	57,162
2025-05-01	104.40	104.40	104.40	104.40	101.28	0
2025-04-30	103.45	104.70	103.10	104.40	101.28	74,869
2025-04-29	102.25	103.10	102.00	102.08	99.022	67,411
2025-04-28	102.55	103.00	101.50	101.98	98.925	16,045
2025-04-25	102.55	102.80	100.80	101.28	98.246	8,598
2025-04-24	100.60	102.40	100.50	101.78	98.731	9,773
2025-04-23	102.50	102.50	100.40	100.93	97.906	44,288
2025-04-22	100.90	101.65	100.70	101.00	97.979	55,355
2025-04-17	101.20	101.30	100.10	100.63	97.615	15,032
2025-04-16	101.40	101.50	100.15	100.83	97.809	70,345
2025-04-15	98.850	101.70	98.800	101.08	98.052	146,829
2025-04-14	98.675	99.100	98.150	98.375	95.433	52,126
2025-04-11	98.275	98.700	95.950	96.750	93.856	95,990
2025-04-10	97.175	97.950	95.450	96.200	93.323	23,610
2025-04-09	92.850	94.150	92.000	92.650	89.879	20,360
2025-04-08	91.525	94.700	91.400	94.350	91.528	12,852
2025-04-07	90.650	94.450	89.000	91.925	89.176	56,463
2025-04-04	98.450	99.150	93.425	93.425	90.631	59,375
2025-04-03	96.600	98.650	96.100	97.900	94.972	38,049
2025-04-02	97.975	98.050	96.900	97.325	94.414	48,815
2025-04-01	96.800	98.050	96.700	97.125	94.220	17,898
2025-03-31	94.350	96.400	93.550	95.075	92.231	51,497
2025-03-28	96.600	97.100	95.650	96.600	93.711	20,678
2025-03-27	97.675	98.450	96.100	96.600	93.711	23,857
2025-03-26	98.650	99.025	97.850	99.025	96.063	36,212
2025-03-25	97.975	99.100	97.300	99.050	96.088	27,127
2025-03-24	97.800	98.250	96.850	97.175	94.269	92,059
2025-03-21	96.850	97.600	96.150	96.700	93.808	62,425
2025-03-20	97.525	97.800	96.200	96.300	93.420	70,583
2025-03-19	98.175	98.400	97.000	97.075	94.172	78,845
2025-03-18	97.975	99.350	97.500	97.900	94.972	17,406
2025-03-17	96.400	98.000	96.300	97.225	94.317	10,424
2025-03-14	93.275	96.300	93.050	96.200	93.323	122,141
2025-03-13	91.875	93.350	91.650	93.325	90.534	154,867
2025-03-12	93.175	93.300	91.700	91.825	89.079	38,803
2025-03-11	94.850	95.550	92.500	93.625	90.825	129,282
2025-03-10	98.475	98.600	94.600	95.425	92.571	128,233
2025-03-07	97.375	98.700	96.850	98.350	95.408	29,187
2025-03-06	100.40	100.50	98.400	98.950	95.991	187,340
2025-03-05	100.30	102.50	99.650	100.83	97.809	101,648
2025-03-04	101.68	102.20	99.750	100.50	97.494	20,867
2025-03-03	95.275	101.90	95.150	100.93	97.906	80,494
2025-02-28	93.475	95.150	92.850	94.400	91.577	56,277
2025-02-27	92.250	93.500	91.550	91.925	89.176	14,881
2025-02-26	94.850	95.450	94.300	95.075	92.231	29,331

← NewerPage 7 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.