Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	71.950	72.000	71.550	71.950	69.789	117,959
2024-06-06	71.400	72.100	70.950	71.750	69.595	150,601
2024-06-05	70.500	71.800	70.250	71.450	68.140	114,697
2024-06-04	70.000	70.250	69.250	70.150	66.900	96,074
2024-06-03	69.700	70.250	68.750	70.250	66.996	136,735
2024-05-31	69.600	69.600	68.500	69.200	65.994	519,394
2024-05-30	69.000	71.200	68.900	69.500	66.280	123,962
2024-05-29	70.100	70.450	68.950	69.200	65.994	96,091
2024-05-28	72.400	72.400	70.050	70.050	66.805	158,832
2024-05-27	72.050	72.050	71.200	71.500	68.188	23,532
2024-05-24	72.700	73.150	71.700	72.100	68.760	91,354
2024-05-23	73.050	73.450	72.300	73.050	69.666	76,849
2024-05-22	72.000	73.400	71.450	73.050	69.666	96,095
2024-05-21	72.000	72.050	71.400	71.800	68.474	104,735
2024-05-20	71.900	72.150	71.550	71.950	68.617	44,327
2024-05-17	71.000	71.950	70.500	71.900	68.569	106,150
2024-05-16	71.300	71.450	70.850	71.200	67.902	119,148
2024-05-15	71.550	71.550	68.050	71.200	67.902	178,157
2024-05-14	70.600	71.300	70.300	71.300	67.997	118,959
2024-05-13	71.850	71.850	69.800	70.100	66.852	93,844
2024-05-10	71.750	71.800	70.750	71.150	67.854	149,250
2024-05-09	71.650	72.500	71.550	71.550	68.235	75,596
2024-05-08	71.500	72.750	71.500	71.750	68.426	97,893
2024-05-07	71.000	71.500	70.200	71.400	68.092	103,628
2024-05-06	69.650	71.050	69.650	70.650	67.377	61,231
2024-05-03	69.750	70.300	69.300	69.600	66.376	148,606
2024-05-02	72.050	72.900	69.400	69.750	66.519	171,158
2024-04-30	68.900	69.500	68.400	69.100	65.899	127,093
2024-04-29	69.400	69.400	68.800	68.850	65.660	140,854
2024-04-26	68.850	69.150	68.100	69.000	65.803	99,071
2024-04-25	68.850	68.850	67.900	68.550	65.374	75,062
2024-04-24	68.750	69.650	68.750	69.100	65.899	96,289
2024-04-23	67.900	70.350	67.900	68.800	65.613	151,303
2024-04-22	67.350	68.100	67.250	67.800	64.659	107,780
2024-04-19	67.250	67.250	64.450	66.900	63.801	156,582
2024-04-18	67.350	67.950	67.000	67.600	64.468	95,019
2024-04-17	66.500	67.200	66.450	67.050	63.944	140,455
2024-04-16	67.200	67.350	66.850	67.250	64.135	82,193
2024-04-15	67.950	69.050	67.650	68.200	65.041	70,002
2024-04-12	69.450	69.800	67.850	68.100	64.945	89,671
2024-04-11	68.900	69.350	68.500	68.950	65.756	90,068
2024-04-10	69.100	69.400	67.700	68.850	65.660	81,024
2024-04-09	70.300	70.450	68.850	68.850	65.660	137,380
2024-04-08	70.600	71.150	70.450	70.900	67.615	69,561
2024-04-05	69.400	70.900	69.400	70.700	67.425	121,834
2024-04-04	70.850	71.150	69.900	70.100	66.852	163,613
2024-04-03	69.450	70.850	69.450	70.750	67.472	131,119
2024-04-02	70.400	70.900	69.300	69.400	66.185	174,797
2024-03-28	69.380	70.180	68.820	69.860	66.624	122,265
2024-03-27	68.600	69.160	68.220	69.160	65.956	150,318
2024-03-26	68.080	68.780	67.740	68.780	65.594	106,951
2024-03-25	68.060	68.280	67.540	68.100	64.945	183,738
2024-03-22	67.560	68.400	67.560	68.080	64.926	101,785
2024-03-21	66.880	67.740	66.320	67.740	64.602	135,492
2024-03-20	67.440	67.720	66.400	66.400	63.324	155,926
2024-03-19	67.620	68.240	66.660	67.260	64.144	167,795
2024-03-18	69.000	69.380	68.400	69.040	65.842	86,077
2024-03-15	69.080	69.860	68.960	69.160	65.956	227,068
2024-03-14	69.060	69.400	68.660	69.300	66.090	126,551
2024-03-13	68.480	69.200	68.240	68.820	65.632	104,071

← NewerPage 11 of 22 · 1,278 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.