Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	68.600	69.650	68.550	69.100	67.024	211,557
2024-08-29	68.000	68.950	68.000	68.950	66.879	69,822
2024-08-28	68.750	68.750	67.850	68.000	65.958	92,130
2024-08-27	68.450	68.650	67.700	68.000	65.958	90,855
2024-08-26	68.000	68.550	67.850	68.300	66.249	62,320
2024-08-23	67.650	68.050	66.900	67.900	65.861	68,730
2024-08-22	67.300	68.200	66.950	67.450	65.424	92,992
2024-08-21	67.150	67.300	66.750	67.300	65.279	113,691
2024-08-20	67.150	68.250	67.000	67.200	65.182	111,419
2024-08-19	66.150	67.150	65.900	66.900	64.891	169,456
2024-08-16	68.300	68.400	66.000	66.150	64.163	225,393
2024-08-15	68.900	69.400	68.300	69.050	66.976	82,925
2024-08-14	69.100	69.750	68.500	68.900	66.831	68,294
2024-08-13	68.650	69.300	68.600	69.000	66.927	109,706
2024-08-12	68.250	69.400	68.250	68.550	66.491	70,068
2024-08-09	69.650	70.400	67.950	68.200	66.152	126,042
2024-08-08	71.800	71.800	67.350	69.500	67.412	188,926
2024-08-07	72.100	72.650	70.950	71.800	69.643	185,704
2024-08-06	70.500	70.600	69.600	70.000	67.897	142,477
2024-08-05	70.800	71.000	69.550	70.600	68.479	87,449
2024-08-02	72.000	72.350	71.350	71.900	69.740	45,547
2024-08-01	73.050	73.300	71.950	72.350	70.177	88,960
2024-07-31	72.750	73.850	72.550	73.200	71.001	130,995
2024-07-30	71.950	72.800	71.800	72.700	70.516	104,353
2024-07-29	72.750	72.800	71.750	71.950	69.789	53,755
2024-07-26	71.450	72.050	71.150	71.850	69.692	63,955
2024-07-25	72.000	72.000	70.900	71.450	69.304	92,404
2024-07-24	72.200	72.300	71.100	72.100	69.934	102,053
2024-07-23	73.950	73.950	72.400	72.550	70.371	85,109
2024-07-22	72.000	74.150	72.000	73.600	71.389	83,537
2024-07-19	72.400	73.300	72.100	72.800	70.613	98,440
2024-07-18	72.500	73.550	72.000	72.300	70.128	63,737
2024-07-17	72.000	72.500	71.750	72.350	70.177	72,409
2024-07-16	72.150	72.650	71.800	72.150	69.983	91,837
2024-07-15	73.000	73.000	72.000	72.400	70.225	44,797
2024-07-12	72.100	73.200	72.100	72.700	70.516	95,115
2024-07-11	71.950	72.700	71.900	72.350	70.177	67,053
2024-07-10	71.750	72.950	71.700	72.950	70.759	113,918
2024-07-09	71.200	72.050	70.900	71.650	69.498	114,588
2024-07-08	72.200	73.400	71.250	71.400	69.255	105,825
2024-07-05	71.350	72.200	71.100	72.100	69.934	76,899
2024-07-04	71.250	71.700	70.900	71.500	69.352	58,549
2024-07-03	71.100	71.250	70.250	71.000	68.867	149,263
2024-07-02	70.700	70.950	69.650	70.550	68.431	131,039
2024-07-01	71.500	71.800	70.850	70.850	68.722	118,140
2024-06-28	67.500	71.950	67.400	71.200	69.061	169,880
2024-06-27	72.500	72.550	71.550	71.750	69.595	108,862
2024-06-26	71.700	72.450	71.350	72.450	70.274	156,782
2024-06-25	71.300	71.800	70.950	71.350	69.207	87,861
2024-06-24	71.100	71.700	70.550	71.450	69.304	72,006
2024-06-21	71.300	71.300	70.300	71.250	69.110	306,178
2024-06-20	69.950	70.600	69.800	70.600	68.479	106,062
2024-06-19	69.650	70.150	69.350	70.100	67.994	91,051
2024-06-18	69.600	69.750	69.150	69.750	67.655	137,702
2024-06-17	70.050	71.100	69.150	69.150	67.073	135,623
2024-06-14	71.800	71.800	70.350	70.400	68.285	91,472
2024-06-13	72.950	72.950	71.550	71.550	69.401	153,673
2024-06-12	71.600	72.800	71.100	72.750	70.565	109,528
2024-06-11	71.500	72.250	71.200	71.250	69.110	133,676
2024-06-10	70.950	71.650	70.200	71.500	69.352	119,939

← NewerPage 10 of 22 · 1,275 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.