Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	85.525	85.700	85.000	85.175	82.628	21,846
2024-11-27	85.375	85.650	85.000	85.325	82.773	21,626
2024-11-26	85.575	85.700	84.850	85.375	82.822	162,308
2024-11-25	85.750	85.750	84.450	85.525	82.967	127,982
2024-11-22	84.750	85.650	84.650	84.950	82.409	47,297
2024-11-21	84.600	85.200	84.400	85.075	82.531	7,849
2024-11-20	84.650	85.000	84.150	84.150	81.633	9,031
2024-11-19	84.500	84.700	83.600	83.625	81.124	58,782
2024-11-18	83.925	84.801	83.750	84.050	81.536	35,526
2024-11-15	84.550	85.050	84.200	84.850	82.312	13,221
2024-11-14	84.250	85.100	84.100	84.350	81.827	12,297
2024-11-13	85.450	85.450	83.000	84.000	81.488	35,298
2024-11-12	85.475	85.800	84.750	85.125	82.579	35,302
2024-11-11	83.950	86.200	83.950	85.275	82.725	35,137
2024-11-08	82.979	84.000	82.979	83.625	81.124	134,736
2024-11-07	83.750	83.750	82.400	82.550	80.081	117,176
2024-11-06	84.200	85.100	83.500	84.750	82.215	59,627
2024-11-05	82.800	83.850	82.800	83.225	80.736	102,655
2024-11-04	82.550	82.550	81.600	82.150	79.693	27,458
2024-11-01	82.300	82.900	79.550	82.500	80.033	43,387
2024-10-31	80.550	80.750	78.750	78.750	76.395	28,761
2024-10-30	80.950	81.100	80.150	80.400	77.995	109,230
2024-10-29	81.375	81.800	80.650	81.425	78.990	6,044
2024-10-28	80.850	81.550	80.850	80.950	78.529	3,072
2024-10-25	80.100	80.850	79.425	79.425	77.050	29,009
2024-10-24	80.250	80.850	80.032	80.400	77.995	1,855
2024-10-23	80.500	80.950	80.000	80.950	78.529	24,196
2024-10-22	80.850	81.050	79.700	79.775	77.389	11,539
2024-10-21	80.300	80.700	80.300	80.350	77.947	23,512
2024-10-18	80.000	80.750	80.000	80.350	77.947	45,737
2024-10-17	76.700	80.002	76.700	79.575	77.195	43,070
2024-10-16	79.675	79.800	78.950	79.275	76.904	45,075
2024-10-15	80.150	80.550	79.450	80.350	77.947	10,350
2024-10-14	79.725	80.250	79.400	79.825	77.438	3,875
2024-10-11	78.700	79.450	78.450	78.950	76.589	45,932
2024-10-10	79.775	80.000	78.000	78.500	76.152	3,630
2024-10-09	79.325	80.050	79.150	79.325	76.953	35,734
2024-10-08	77.725	79.150	77.650	78.500	76.152	52,202
2024-10-07	77.925	78.050	77.350	77.375	75.061	5,211
2024-10-04	77.575	77.900	77.400	77.625	75.303	21,389
2024-10-03	77.725	78.100	77.450	77.825	75.497	45,016
2024-10-02	78.200	78.750	77.800	77.925	75.594	250,619
2024-10-01	77.475	79.250	77.400	79.025	76.661	52,958
2024-09-30	77.725	78.300	77.249	77.725	75.400	18,848
2024-09-27	77.725	78.250	77.250	77.725	75.400	24,201
2024-09-26	78.600	78.800	77.800	78.350	76.007	22,910
2024-09-25	77.275	78.350	77.150	78.000	75.667	14,326
2024-09-24	77.625	77.650	77.250	77.625	75.303	93,747
2024-09-23	76.600	77.450	76.350	77.225	74.915	10,848
2024-09-20	75.475	75.700	75.250	75.525	73.266	36,496
2024-09-19	74.400	75.600	74.250	75.175	72.927	24,385
2024-09-18	74.550	75.100	74.100	74.700	72.466	128,967
2024-09-17	74.000	74.801	73.950	74.250	72.029	43,178
2024-09-16	73.225	74.000	73.100	73.675	71.472	70,748
2024-09-13	72.550	73.500	72.350	73.025	70.841	38,487
2024-09-12	72.200	72.800	72.100	72.150	69.992	44,366
2024-09-11	73.500	73.500	70.700	71.075	68.949	9,480
2024-09-10	73.425	74.450	73.300	74.100	71.884	200,042
2024-09-09	72.600	73.600	72.550	72.750	70.574	17,502
2024-09-06	72.300	72.750	71.650	71.925	69.774	25,587

← NewerPage 9 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.