Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	66.600	67.700	63.560	63.960	60.997	228,393
2023-12-13	66.800	67.200	66.100	66.100	63.038	128,128
2023-12-12	65.680	66.640	65.680	66.620	63.534	126,452
2023-12-11	65.260	65.740	64.660	65.400	62.370	145,680
2023-12-08	64.920	65.360	64.700	65.140	62.122	102,617
2023-12-07	63.540	64.920	63.320	64.920	61.912	176,684
2023-12-06	63.340	63.900	63.160	63.580	60.635	147,076
2023-12-05	63.480	64.300	63.220	64.300	61.321	141,602
2023-12-04	64.100	64.860	63.460	63.620	60.673	119,903
2023-12-01	64.240	64.780	63.920	64.180	61.207	148,653
2023-11-30	63.480	64.060	62.780	64.000	61.035	657,151
2023-11-29	62.220	63.420	62.000	63.320	60.387	247,509
2023-11-28	63.100	63.100	62.260	62.260	59.376	215,952
2023-11-27	63.100	63.700	63.020	63.160	60.234	162,422
2023-11-24	62.660	63.360	62.220	63.100	60.177	111,017
2023-11-23	63.140	63.220	62.340	62.580	59.681	116,669
2023-11-22	62.320	62.820	62.320	62.480	59.586	207,848
2023-11-21	62.940	63.120	61.940	61.980	59.109	177,100
2023-11-20	62.320	63.540	62.320	62.720	59.814	126,346
2023-11-17	62.720	64.100	62.560	63.160	60.234	177,269
2023-11-16	63.000	63.440	62.640	62.640	59.738	101,139
2023-11-15	62.660	63.860	62.560	63.100	60.177	165,915
2023-11-14	62.600	62.800	61.560	62.600	59.700	159,794
2023-11-13	62.480	63.000	62.280	62.480	59.586	118,235
2023-11-10	62.980	63.080	62.280	62.320	59.433	227,892
2023-11-09	62.520	64.120	62.520	63.760	60.806	184,498
2023-11-08	62.000	62.880	61.340	62.660	59.757	158,613
2023-11-07	58.960	61.660	58.960	61.420	58.575	114,114
2023-11-06	59.060	59.180	58.460	58.980	56.248	107,839
2023-11-03	60.120	61.120	58.380	58.940	56.210	142,301
2023-11-02	60.400	62.320	59.540	59.820	57.049	223,665
2023-11-01	55.200	58.600	55.200	58.500	55.790	134,307
2023-10-31	59.040	59.040	57.980	58.020	55.332	185,839
2023-10-30	57.200	58.580	57.040	57.960	55.275	131,170
2023-10-27	57.260	57.580	56.720	56.800	54.169	180,948
2023-10-26	57.960	58.640	57.220	57.260	54.607	158,175
2023-10-25	59.160	59.640	58.240	58.340	55.637	163,116
2023-10-24	59.360	60.120	58.900	59.040	56.305	176,317
2023-10-23	61.980	61.980	58.680	59.360	56.610	186,526
2023-10-20	59.420	60.600	59.000	59.200	56.457	287,317
2023-10-19	63.860	64.160	59.680	59.940	57.163	301,224
2023-10-18	65.060	65.220	64.260	64.260	61.283	185,475
2023-10-17	64.880	65.360	64.500	65.240	62.218	159,123
2023-10-16	66.240	66.420	65.020	65.200	62.179	101,265
2023-10-13	65.640	66.200	65.300	65.440	62.408	98,578
2023-10-12	66.440	66.920	66.000	66.240	63.171	125,796
2023-10-11	67.080	67.080	65.000	66.020	62.962	142,173
2023-10-10	65.700	66.020	65.340	65.660	62.618	144,367
2023-10-09	65.880	66.300	65.200	65.300	62.275	113,146
2023-10-06	65.060	65.980	65.020	65.960	62.904	121,808
2023-10-05	65.080	65.500	64.260	64.840	61.836	98,177
2023-10-04	63.920	65.460	63.620	64.920	61.912	132,223
2023-10-03	64.180	65.460	63.940	64.020	61.054	198,352
2023-10-02	66.480	66.480	63.940	64.380	61.397	283,111
2023-09-29	65.440	66.260	65.180	65.660	62.618	155,343
2023-09-28	64.980	65.480	64.740	64.980	61.970	150,312
2023-09-27	66.020	66.160	64.660	64.660	61.665	290,965
2023-09-26	66.060	66.740	65.820	65.820	62.771	140,205
2023-09-25	66.960	66.960	65.860	66.440	63.362	190,969
2023-09-22	64.960	66.860	64.960	66.240	63.171	231,046

← NewerPage 13 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.