Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	58.060	58.680	57.860	58.060	55.370	124,031
2023-06-28	58.640	58.900	58.080	58.400	55.695	74,265
2023-06-27	58.040	58.720	58.040	58.640	55.923	85,191
2023-06-26	57.480	58.460	57.480	58.140	55.447	120,380
2023-06-23	57.660	58.100	57.260	57.340	54.684	123,360
2023-06-22	58.620	58.760	57.520	58.500	54.836	134,171
2023-06-21	59.500	59.600	58.840	58.940	55.249	133,634
2023-06-20	59.120	59.820	59.000	59.620	55.886	100,676
2023-06-19	59.300	59.300	58.600	59.100	55.399	88,973
2023-06-16	58.880	59.540	58.880	59.320	55.605	454,866
2023-06-15	58.220	58.900	58.180	58.480	54.817	92,202
2023-06-14	58.340	58.480	57.660	58.300	54.649	164,467
2023-06-13	58.500	59.100	57.820	58.400	54.742	85,522
2023-06-12	58.920	59.380	58.740	58.740	55.061	116,512
2023-06-09	58.720	58.940	58.120	58.700	55.024	101,326
2023-06-08	59.340	59.680	58.340	59.060	55.361	138,229
2023-06-07	60.540	60.540	59.740	59.740	55.999	108,291
2023-06-06	60.000	60.820	59.920	60.560	56.767	91,435
2023-06-05	61.280	61.280	59.700	60.040	56.280	106,029
2023-06-02	61.220	61.540	60.340	61.240	57.405	94,747
2023-06-01	60.000	60.940	59.780	60.800	56.992	153,205
2023-05-31	58.960	60.000	58.580	60.000	56.242	559,895
2023-05-30	59.300	59.560	59.060	59.340	55.624	64,780
2023-05-29	59.800	59.800	59.180	59.360	55.642	32,964
2023-05-26	59.400	59.460	58.760	59.460	55.736	111,172
2023-05-25	58.320	59.540	58.320	59.380	55.661	121,947
2023-05-24	58.380	58.380	57.440	57.980	54.349	87,380
2023-05-23	59.480	59.980	58.680	58.740	55.061	86,061
2023-05-22	59.400	60.000	59.120	59.840	56.092	93,187
2023-05-19	59.320	59.760	59.240	59.240	55.530	101,210
2023-05-18	59.620	59.780	58.880	59.040	55.342	64,175
2023-05-17	59.200	59.860	58.740	59.320	55.605	147,667
2023-05-16	59.000	59.060	58.340	58.820	55.136	72,183
2023-05-15	58.640	59.160	58.620	58.620	54.949	82,038
2023-05-12	59.300	59.300	58.200	58.520	54.855	182,062
2023-05-11	58.180	59.300	58.180	59.260	55.549	136,905
2023-05-10	58.400	58.400	57.460	57.960	54.330	169,036
2023-05-09	57.580	58.580	57.580	58.320	54.667	116,889
2023-05-08	59.500	59.520	57.040	57.440	53.843	125,141
2023-05-05	57.000	59.760	57.000	59.500	55.774	217,708
2023-05-04	55.220	57.280	54.580	56.520	52.980	157,634
2023-05-03	54.760	55.060	53.960	54.880	51.443	136,569
2023-05-02	56.500	56.700	55.000	55.000	51.555	112,749
2023-04-28	56.140	57.000	55.880	56.500	52.961	151,064
2023-04-27	56.460	56.540	55.580	56.120	52.605	88,454
2023-04-26	55.800	56.440	55.400	56.240	52.718	99,194
2023-04-25	55.760	56.140	55.520	55.860	52.362	127,372
2023-04-24	55.380	56.040	55.220	55.820	52.324	74,569
2023-04-21	55.620	55.620	54.600	55.520	52.043	101,578
2023-04-20	55.820	56.340	55.500	55.500	52.024	83,932
2023-04-19	56.220	56.580	55.920	55.940	52.437	91,763
2023-04-18	55.860	56.680	55.760	56.500	52.961	110,928
2023-04-17	55.440	56.420	55.440	55.760	52.268	106,490
2023-04-14	55.020	55.720	54.780	55.300	51.837	64,898
2023-04-13	53.860	54.880	53.860	54.880	51.443	128,645
2023-04-12	53.700	54.280	53.320	53.820	50.449	148,283
2023-04-11	54.780	54.880	53.560	53.720	50.356	154,540
2023-04-06	53.500	54.080	53.200	53.640	50.281	92,822
2023-04-05	55.240	55.240	53.360	53.580	50.224	112,101
2023-04-04	54.040	55.160	54.040	54.920	51.480	148,646

← NewerPage 15 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.