Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	94.350	95.300	93.800	94.950	92.110	200,016
2025-02-24	94.450	95.650	94.250	94.950	92.110	66,937
2025-02-21	93.425	94.550	93.300	93.475	90.679	6,567
2025-02-20	94.450	94.650	93.100	94.500	91.674	12,706
2025-02-19	95.625	96.150	94.150	95.375	92.522	21,141
2025-02-18	95.675	96.600	95.300	95.425	92.571	28,884
2025-02-17	94.250	96.050	93.650	96.050	93.177	37,239
2025-02-14	94.950	95.050	94.300	94.800	91.965	19,960
2025-02-13	94.650	94.900	94.000	94.350	91.528	12,191
2025-02-12	94.600	95.850	94.600	95.025	92.183	20,628
2025-02-11	94.650	94.800	93.800	94.500	91.674	33,896
2025-02-10	94.200	94.800	94.200	94.550	91.722	18,910
2025-02-07	94.450	94.500	93.800	94.400	91.577	64,745
2025-02-06	95.750	95.750	93.750	94.300	91.480	6,996
2025-02-05	94.100	95.500	93.700	95.225	92.377	70,098
2025-02-04	94.250	94.650	93.550	94.350	91.528	6,154
2025-02-03	91.675	94.650	91.200	93.275	90.485	27,521
2025-01-31	93.825	94.025	93.550	93.775	90.970	5,441
2025-01-30	93.125	94.300	92.950	94.000	91.189	12,820
2025-01-29	92.800	93.350	92.500	93.025	90.243	78,319
2025-01-28	92.200	92.900	91.950	92.500	89.733	7,151
2025-01-27	91.175	92.150	90.700	91.225	88.497	60,470
2025-01-24	91.800	91.800	90.400	91.375	88.642	6,510
2025-01-23	93.025	93.550	91.600	92.550	89.782	27,395
2025-01-22	90.950	92.800	90.800	91.525	88.788	195,448
2025-01-21	90.150	90.850	89.850	90.600	87.890	15,379
2025-01-20	90.150	90.700	90.000	90.450	87.745	1,466
2025-01-17	89.325	90.150	89.150	89.825	87.138	6,902
2025-01-16	89.075	89.550	88.900	89.375	86.702	19,366
2025-01-15	88.450	89.150	88.450	88.700	86.047	4,014
2025-01-14	88.086	89.000	88.086	88.700	86.047	6,268
2025-01-13	88.550	89.500	87.200	87.925	85.295	26,319
2025-01-10	87.925	89.300	87.900	88.250	85.611	13,958
2025-01-09	87.675	88.400	87.650	87.675	85.053	3,747
2025-01-08	86.850	87.650	86.700	87.375	84.762	10,617
2025-01-07	86.350	87.000	86.350	86.500	83.913	8,466
2025-01-06	86.250	86.500	85.800	86.000	83.428	57,083
2025-01-03	86.000	86.500	85.750	85.875	83.307	36,945
2025-01-02	84.900	86.450	84.700	86.050	83.476	94,282
2024-12-31	85.825	85.825	85.825	85.825	83.258	0
2024-12-30	85.175	85.825	84.650	85.825	83.258	7,648
2024-12-27	85.825	86.700	84.700	85.825	83.258	4,602
2024-12-24	84.900	84.900	84.900	84.900	82.361	0
2024-12-23	84.300	85.750	83.821	84.900	82.361	6,018
2024-12-20	83.675	84.575	83.000	83.525	81.027	15,255
2024-12-19	84.450	85.000	83.550	83.875	81.366	26,188
2024-12-18	86.350	86.350	85.100	85.925	83.355	30,013
2024-12-17	87.375	87.600	86.200	86.700	84.107	30,482
2024-12-16	86.650	87.750	86.350	86.550	83.961	21,747
2024-12-13	87.625	87.950	86.700	87.575	84.956	60,064
2024-12-12	88.300	88.300	87.500	87.825	85.198	73,376
2024-12-11	87.075	88.000	86.750	87.425	84.810	200,427
2024-12-10	87.325	88.050	87.050	88.000	85.368	184,897
2024-12-09	90.550	90.850	87.475	87.475	84.859	26,622
2024-12-06	89.925	90.100	88.550	89.625	86.944	55,652
2024-12-05	88.950	90.150	88.800	89.825	87.138	28,618
2024-12-04	87.525	89.200	87.400	88.000	85.368	21,436
2024-12-03	86.150	87.250	85.550	86.250	83.670	185,111
2024-12-02	85.325	86.200	84.700	85.525	82.967	24,624
2024-11-29	84.650	85.050	84.450	84.450	81.924	61,477

← NewerPage 8 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.