Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	68.420	68.540	67.980	68.360	65.193	57,390
2024-03-11	68.100	68.960	68.020	68.180	65.021	73,315
2024-03-08	68.880	69.260	67.780	68.520	65.346	109,174
2024-03-07	68.100	68.220	67.040	67.340	64.220	155,800
2024-03-06	68.400	68.580	67.920	68.200	65.041	154,485
2024-03-05	68.440	68.900	68.020	68.360	65.193	125,273
2024-03-04	67.700	68.840	67.700	68.720	65.536	94,169
2024-03-01	68.000	68.280	66.520	67.340	64.220	120,190
2024-02-29	68.040	70.360	66.580	67.200	64.087	287,510
2024-02-28	66.860	68.180	64.640	67.860	64.716	272,845
2024-02-27	66.400	67.040	65.980	66.940	63.839	121,722
2024-02-26	66.120	67.120	66.020	66.600	63.515	90,363
2024-02-23	65.740	66.440	65.200	66.300	63.229	83,000
2024-02-22	65.500	65.940	65.360	65.580	62.542	85,172
2024-02-21	65.040	65.760	64.020	64.620	61.626	99,352
2024-02-20	66.060	66.080	64.520	65.340	62.313	82,637
2024-02-19	65.880	66.280	65.340	66.280	63.209	46,805
2024-02-16	65.520	66.240	65.380	66.000	62.942	89,306
2024-02-15	65.760	66.160	65.140	65.340	62.313	108,014
2024-02-14	64.140	65.220	64.140	65.000	61.989	98,690
2024-02-13	64.880	64.920	62.820	63.760	60.806	91,845
2024-02-12	65.000	65.660	64.440	65.260	62.237	83,781
2024-02-09	62.280	65.000	61.760	64.660	61.665	91,347
2024-02-08	65.520	65.960	64.800	64.800	61.798	90,101
2024-02-07	65.320	66.980	65.320	65.460	62.427	114,518
2024-02-06	66.560	67.160	66.100	66.880	63.782	97,597
2024-02-05	66.640	67.240	66.580	66.780	63.686	71,866
2024-02-02	68.400	68.580	67.160	67.260	64.144	79,402
2024-02-01	68.300	68.800	67.960	67.980	64.831	101,109
2024-01-31	68.600	69.200	67.900	68.420	65.250	177,001
2024-01-30	67.700	68.900	67.700	68.800	65.613	104,022
2024-01-29	67.000	68.140	66.400	67.560	64.430	121,451
2024-01-26	65.280	66.480	64.840	66.480	63.400	120,409
2024-01-25	66.840	67.080	66.060	66.980	63.877	79,605
2024-01-24	66.560	67.200	66.120	66.800	63.705	88,598
2024-01-23	66.760	66.800	65.940	66.140	63.076	86,993
2024-01-22	65.620	66.740	65.360	66.560	63.476	111,781
2024-01-19	64.480	65.300	63.940	65.220	62.199	109,180
2024-01-18	64.120	64.220	63.180	64.220	61.245	112,641
2024-01-17	62.780	63.800	62.740	63.680	60.730	92,842
2024-01-16	63.560	63.740	62.720	63.360	60.425	139,142
2024-01-15	66.100	66.480	64.240	64.400	61.417	145,293
2024-01-12	66.280	67.220	66.280	66.900	63.801	128,684
2024-01-11	66.920	67.440	66.000	66.000	62.942	86,569
2024-01-10	66.460	66.780	65.540	66.580	63.496	146,337
2024-01-09	65.520	66.460	65.140	66.280	63.209	156,278
2024-01-08	64.200	65.500	63.980	65.380	62.351	94,661
2024-01-05	62.980	64.520	62.960	64.160	61.188	211,655
2024-01-04	63.080	64.280	63.080	64.040	61.073	136,077
2024-01-03	63.420	63.800	62.520	63.080	60.158	122,207
2024-01-02	64.440	65.080	63.320	63.400	60.463	150,398
2023-12-29	63.760	64.240	63.640	64.160	61.188	78,997
2023-12-28	63.420	63.600	62.860	63.520	60.577	115,444
2023-12-27	61.800	63.360	61.800	63.340	60.406	126,293
2023-12-22	61.420	61.760	60.880	61.600	58.746	154,735
2023-12-21	61.320	62.060	60.920	61.680	58.823	245,246
2023-12-20	61.900	62.200	61.440	61.640	58.784	331,394
2023-12-19	61.760	62.480	61.560	61.980	59.109	223,879
2023-12-18	61.880	62.040	60.860	61.600	58.746	178,371
2023-12-15	64.160	64.160	61.740	61.740	58.880	520,381

← NewerPage 12 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.