Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	66.000	66.620	65.440	65.460	62.427	125,164
2023-09-20	65.540	66.540	65.540	66.040	62.981	142,849
2023-09-19	64.420	65.720	64.420	65.720	62.675	231,024
2023-09-18	65.440	65.440	64.240	64.860	61.855	110,870
2023-09-15	65.440	65.620	65.060	65.060	62.046	311,278
2023-09-14	64.340	65.000	64.040	65.000	61.989	147,764
2023-09-13	63.660	64.240	63.340	64.100	61.130	152,082
2023-09-12	64.180	64.180	63.400	63.740	60.787	138,422
2023-09-11	63.400	64.000	63.320	63.740	60.787	125,103
2023-09-08	63.920	64.340	63.320	63.360	60.425	171,230
2023-09-07	62.920	64.160	62.900	63.480	60.539	105,757
2023-09-06	63.520	64.180	63.040	63.120	60.196	134,839
2023-09-05	64.220	64.220	63.360	63.760	60.806	94,483
2023-09-04	63.460	64.360	63.460	63.780	60.825	60,406
2023-09-01	63.780	64.200	63.340	63.880	60.921	86,904
2023-08-31	63.100	63.660	62.680	63.620	60.673	406,110
2023-08-30	62.780	63.300	62.640	62.800	59.891	89,967
2023-08-29	62.240	63.100	61.960	62.980	60.062	83,070
2023-08-28	61.880	62.280	61.740	61.820	58.956	43,497
2023-08-25	61.000	61.940	60.980	61.460	58.613	116,150
2023-08-24	61.860	62.220	61.160	61.240	58.403	90,582
2023-08-23	60.240	61.580	60.240	61.460	58.613	89,640
2023-08-22	60.820	61.060	60.320	60.600	57.793	82,049
2023-08-21	60.720	60.980	60.400	60.580	57.774	90,932
2023-08-18	61.000	61.220	60.320	60.660	57.850	103,332
2023-08-17	62.000	62.000	60.880	60.980	58.155	70,512
2023-08-16	61.400	62.020	61.400	61.860	58.994	109,136
2023-08-15	61.400	61.600	60.740	61.600	58.746	78,346
2023-08-14	61.280	61.520	60.700	61.480	58.632	57,230
2023-08-11	61.480	62.200	61.300	61.400	58.556	101,956
2023-08-10	60.860	62.200	60.860	61.800	58.937	191,865
2023-08-09	61.480	61.820	60.420	60.560	57.754	112,790
2023-08-08	62.360	62.500	59.200	59.820	57.049	175,871
2023-08-07	61.500	63.320	60.240	61.000	58.174	303,773
2023-08-04	58.000	58.160	57.460	57.900	55.218	106,988
2023-08-03	58.080	58.620	57.800	58.000	55.313	93,728
2023-08-02	59.460	59.760	58.480	58.480	55.771	123,255
2023-08-01	59.800	60.220	59.760	59.940	57.163	85,014
2023-07-31	60.220	60.720	60.000	60.180	57.392	133,774
2023-07-28	60.120	60.640	59.460	60.640	57.831	84,483
2023-07-27	59.920	61.060	59.860	60.460	57.659	143,609
2023-07-26	60.320	60.600	59.620	59.840	57.068	89,013
2023-07-25	60.320	60.920	60.040	60.740	57.926	168,213
2023-07-24	59.280	60.480	59.280	60.200	57.411	85,447
2023-07-21	59.400	59.500	58.720	59.500	56.744	78,475
2023-07-20	59.580	59.780	58.960	59.400	56.648	94,648
2023-07-19	59.240	59.900	59.160	59.800	57.030	110,119
2023-07-18	58.260	59.120	58.260	58.900	56.171	115,218
2023-07-17	57.920	58.420	57.740	58.400	55.695	67,757
2023-07-14	57.380	58.060	57.300	58.000	55.313	82,469
2023-07-13	57.000	57.620	56.780	57.460	54.798	113,818
2023-07-12	55.520	56.720	54.800	56.660	54.035	124,152
2023-07-11	55.080	55.760	55.080	55.400	52.834	160,730
2023-07-10	54.320	55.140	53.280	55.100	52.547	305,987
2023-07-07	57.240	57.840	55.940	56.900	54.264	209,092
2023-07-06	56.980	57.520	56.340	56.360	53.749	116,471
2023-07-05	57.880	58.980	57.220	57.320	54.665	105,355
2023-07-04	57.320	58.220	56.860	57.800	55.122	168,395
2023-07-03	58.400	58.400	56.560	56.960	54.321	153,292
2023-06-30	57.940	58.320	57.860	58.080	55.389	204,111

← NewerPage 14 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.