Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	79.750	82.350	79.250	80.300	80.300	588,504
2026-10-15	74.000	79.300	73.950	79.300	79.300	564,392
2026-10-14	75.000	75.200	73.800	73.800	73.800	408,209
2026-10-13	73.450	75.000	72.800	74.900	74.900	326,149
2026-10-12	72.750	73.650	72.750	73.350	73.350	201,348
2026-10-09	71.900	72.450	70.850	72.450	72.450	278,155
2026-10-08	69.300	72.200	69.000	71.250	71.250	462,205
2026-10-07	67.400	69.150	67.400	69.150	69.150	347,683
2026-10-06	68.100	68.550	67.000	67.550	67.550	467,146
2026-10-05	68.500	69.050	67.650	67.800	67.800	316,563
2026-10-02	67.900	69.550	67.650	68.550	68.550	306,321
2026-10-01	67.200	69.100	66.300	67.600	67.600	375,926
2026-09-30	67.050	67.350	66.750	67.000	67.000	328,866
2026-09-29	66.150	67.800	66.150	67.100	67.100	384,320
2026-09-28	68.050	68.800	66.150	66.650	66.650	509,872
2026-09-25	68.500	69.200	66.750	67.350	67.350	507,225
2026-09-24	70.200	70.650	68.500	68.500	68.500	709,095
2026-09-23	75.200	75.400	70.300	70.800	70.800	900,929
2026-09-22	74.950	76.900	74.550	74.700	74.700	428,899
2026-09-21	74.250	75.400	73.800	74.900	74.900	330,316
2026-09-18	74.200	74.550	72.800	73.750	73.750	963,622
2026-09-17	75.950	75.950	73.950	74.800	74.800	249,219
2026-09-16	74.500	75.100	73.850	74.700	74.700	223,747
2026-09-15	74.400	75.200	73.450	74.650	74.650	328,882
2026-09-14	73.800	75.750	73.600	74.450	74.450	293,535
2026-09-11	72.400	73.800	72.300	73.050	73.050	349,905
2026-09-10	72.850	73.200	71.700	72.550	72.550	465,480
2026-09-09	75.850	75.850	72.200	73.200	73.200	516,180
2026-09-08	75.900	76.850	74.150	74.550	74.550	265,637
2026-09-07	75.800	76.000	74.300	75.400	75.400	239,769
2026-09-04	78.900	78.900	76.100	76.100	76.100	383,951
2026-09-03	76.000	78.650	75.450	77.750	77.750	384,928
2026-09-02	77.450	77.450	75.900	76.150	76.150	495,749
2026-09-01	79.800	79.850	77.700	78.150	78.150	428,322
2026-08-31	80.050	81.700	79.400	79.800	79.800	5,191,553
2026-08-28	80.800	81.450	80.250	80.450	80.450	401,343
2026-08-27	80.000	81.700	79.200	81.250	81.250	340,940
2026-08-26	80.500	81.000	79.050	80.150	80.150	294,834
2026-08-25	77.450	81.700	77.450	80.900	80.900	365,164
2026-08-24	77.100	77.450	75.700	77.450	77.450	226,316
2026-08-21	75.850	77.450	75.150	77.450	77.450	262,943
2026-08-20	77.200	77.400	75.900	76.150	76.150	228,249
2026-08-19	75.400	77.800	74.350	77.300	77.300	250,008
2026-08-18	75.700	77.550	75.700	76.200	76.200	272,098
2026-08-17	77.500	78.200	75.750	75.750	75.750	305,351
2026-08-14	77.400	79.900	77.400	78.000	78.000	395,611
2026-08-13	76.900	77.550	76.000	76.100	76.100	354,167
2026-08-12	76.600	78.300	75.550	76.600	76.600	311,320
2026-08-11	76.100	77.000	74.450	76.750	76.750	389,015
2026-08-10	74.300	76.000	73.400	75.600	75.600	269,280
2026-08-07	73.450	76.000	73.300	74.400	74.400	400,400
2026-08-06	71.400	74.050	69.500	71.800	71.800	863,296
2026-08-05	75.500	77.000	75.050	76.400	76.400	275,300
2026-08-04	74.950	76.300	74.350	76.200	76.200	413,526
2026-08-03	75.200	76.800	73.600	75.100	75.100	304,079
2026-07-31	76.500	76.900	74.150	74.350	74.350	483,856
2026-07-30	79.100	79.300	76.800	77.150	77.150	751,626
2026-07-29	74.900	79.000	74.500	79.000	79.000	408,043
2026-07-28	72.200	75.200	72.200	75.200	75.200	374,217
2026-07-27	69.400	72.350	69.200	71.700	71.700	246,678

Page 1 of 22 · 1,277 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	1.8200 EUR
2019-09-02	0.6400 EUR
2019-06-14	0.5571 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.