Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	55.020	55.040	53.720	53.800	50.431	141,118
2023-03-31	54.580	55.380	54.300	54.700	51.274	216,636
2023-03-30	54.380	54.480	53.900	54.280	50.881	99,883
2023-03-29	53.420	54.320	53.420	54.040	50.656	81,853
2023-03-28	54.940	54.940	53.740	53.740	50.374	122,008
2023-03-27	55.020	55.440	54.400	54.900	51.462	97,759
2023-03-24	55.340	55.820	54.040	54.660	51.237	156,794
2023-03-23	54.000	55.700	53.600	55.460	51.987	140,533
2023-03-22	52.120	53.180	51.940	53.080	49.756	101,570
2023-03-21	51.620	52.660	51.620	52.480	49.193	133,019
2023-03-20	51.700	52.680	51.320	51.620	48.387	157,614
2023-03-17	53.980	54.440	51.920	52.060	48.800	346,896
2023-03-16	53.100	53.900	52.440	53.720	50.356	173,191
2023-03-15	53.300	53.300	52.220	52.320	49.043	125,766
2023-03-14	52.600	53.640	52.420	53.480	50.131	94,070
2023-03-13	51.800	52.400	51.420	52.240	48.968	127,446
2023-03-10	51.360	52.140	51.300	52.120	48.856	126,184
2023-03-09	52.640	53.000	52.020	52.500	49.212	66,807
2023-03-08	52.800	53.140	52.380	53.000	49.681	91,275
2023-03-07	53.160	53.960	53.100	53.160	49.831	69,299
2023-03-06	53.740	53.740	52.840	53.400	50.056	87,214
2023-03-03	52.260	53.720	52.220	53.460	50.112	91,019
2023-03-02	52.940	52.940	51.700	52.040	48.781	114,763
2023-03-01	52.240	54.320	52.240	53.180	49.849	196,937
2023-02-28	50.600	52.220	50.580	51.920	48.668	286,867
2023-02-27	50.860	51.560	50.320	50.940	47.750	146,175
2023-02-24	51.860	52.200	50.820	51.180	47.975	223,911
2023-02-23	51.720	52.180	51.480	51.620	48.387	83,007
2023-02-22	52.360	52.360	51.400	51.400	48.181	141,982
2023-02-21	51.900	52.480	51.400	52.100	48.837	88,926
2023-02-20	51.960	52.480	51.760	52.200	48.931	58,467
2023-02-17	52.680	52.680	51.860	51.860	48.612	129,924
2023-02-16	53.000	53.340	52.600	53.040	49.718	114,358
2023-02-15	52.440	53.000	52.320	52.940	49.624	60,752
2023-02-14	52.060	52.780	52.040	52.340	49.062	121,397
2023-02-13	51.060	52.020	50.920	51.980	48.725	113,844
2023-02-10	51.200	51.520	50.280	50.980	47.787	117,341
2023-02-09	52.660	53.200	51.520	51.520	48.293	179,733
2023-02-08	53.860	54.080	52.140	52.500	49.212	208,835
2023-02-07	54.920	54.920	54.120	54.520	51.105	123,972
2023-02-06	54.480	54.920	54.080	54.920	51.480	108,241
2023-02-03	54.400	54.580	53.540	54.520	51.105	222,371
2023-02-02	53.360	54.880	53.260	54.780	51.349	126,683
2023-02-01	53.040	53.600	52.820	53.000	49.681	106,074
2023-01-31	53.000	53.720	52.960	53.380	50.037	136,787
2023-01-30	52.720	53.260	52.280	53.200	49.868	102,732
2023-01-27	52.620	53.020	52.160	53.000	49.681	85,034
2023-01-26	52.400	53.080	52.000	52.580	49.287	172,238
2023-01-25	51.240	52.420	51.200	52.280	49.006	138,161
2023-01-24	50.900	51.380	50.820	51.280	48.068	185,954
2023-01-23	50.620	51.080	50.460	50.800	47.618	53,594
2023-01-20	50.360	50.520	49.700	50.340	47.187	86,130
2023-01-19	50.520	50.760	49.920	50.040	46.906	97,388
2023-01-18	50.680	51.380	50.420	50.860	47.675	114,059
2023-01-17	50.320	51.140	50.320	50.760	47.581	115,002
2023-01-16	51.840	51.900	49.970	50.260	47.112	107,711
2023-01-13	50.580	51.780	50.480	51.720	48.481	131,822
2023-01-12	50.300	51.000	49.950	50.340	47.187	175,115
2023-01-11	49.510	50.600	49.300	50.380	47.225	209,791
2023-01-10	49.110	49.770	48.930	49.770	46.653	245,844

← NewerPage 16 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.