Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	48.630	49.600	48.190	49.490	46.391	214,491
2023-01-06	47.920	48.530	47.310	48.390	45.359	101,713
2023-01-05	47.790	48.190	47.380	47.770	44.778	113,096
2023-01-04	47.800	48.260	47.570	47.960	44.956	115,548
2023-01-03	47.010	48.070	46.890	47.630	44.647	117,416
2023-01-02	47.250	47.270	46.670	46.930	43.991	44,448
2022-12-30	47.350	47.580	46.930	46.930	43.991	67,442
2022-12-29	47.470	47.600	46.890	47.600	44.619	94,668
2022-12-28	46.270	47.330	46.120	47.230	44.272	83,065
2022-12-27	47.170	47.180	46.350	46.560	43.644	41,807
2022-12-23	46.720	47.130	46.620	46.850	43.916	64,088
2022-12-22	47.830	47.980	46.840	46.920	43.981	95,628
2022-12-21	46.960	47.890	46.770	47.840	44.844	150,289
2022-12-20	46.700	47.250	46.510	46.850	43.916	136,543
2022-12-19	49.650	49.660	47.410	47.500	44.525	143,600
2022-12-16	49.280	49.810	48.930	49.560	46.456	498,424
2022-12-15	51.700	51.800	49.620	49.620	46.512	161,777
2022-12-14	52.260	52.260	51.300	52.120	48.856	220,155
2022-12-13	51.480	53.020	50.840	51.980	48.725	175,952
2022-12-12	50.980	51.880	50.980	51.340	48.125	158,757
2022-12-09	50.900	52.040	50.900	51.280	48.068	141,768
2022-12-08	50.820	51.520	50.020	51.240	48.031	174,575
2022-12-07	50.380	51.320	50.360	50.640	47.468	157,453
2022-12-06	51.700	51.920	50.500	50.700	47.525	205,969
2022-12-05	52.120	52.640	51.640	51.820	48.575	120,552
2022-12-02	52.380	53.000	51.620	52.160	48.893	190,032
2022-12-01	52.900	53.240	52.220	52.560	49.268	248,370
2022-11-30	51.500	52.300	51.380	51.960	48.706	540,193
2022-11-29	52.080	52.080	51.000	51.100	47.900	137,196
2022-11-28	52.160	52.640	51.800	52.060	48.800	166,877
2022-11-25	52.680	53.060	52.100	52.400	49.118	161,329
2022-11-24	53.060	53.340	52.720	52.800	49.493	126,471
2022-11-23	53.100	53.200	52.100	52.700	49.399	217,438
2022-11-22	53.820	54.140	52.760	52.920	49.606	106,758
2022-11-21	54.520	54.700	53.280	54.260	50.862	159,200
2022-11-18	54.140	54.960	53.600	54.760	51.330	113,927
2022-11-17	53.600	54.180	53.220	54.180	50.787	111,177
2022-11-16	54.700	54.800	53.600	53.600	50.243	122,038
2022-11-15	55.280	55.460	54.620	54.620	51.199	236,892
2022-11-14	55.860	56.300	55.440	55.440	51.968	173,858
2022-11-11	56.280	56.420	54.980	55.660	52.174	412,410
2022-11-10	52.720	56.140	52.220	55.900	52.399	183,542
2022-11-09	51.920	53.320	51.820	53.000	49.681	107,809
2022-11-08	51.360	52.520	51.240	52.320	49.043	106,626
2022-11-07	51.860	52.620	51.280	51.560	48.331	146,728
2022-11-04	50.700	52.460	50.480	52.200	48.931	281,121
2022-11-03	51.300	51.340	48.450	50.220	47.075	303,567
2022-11-02	52.320	52.680	51.000	51.000	47.806	244,479
2022-11-01	52.160	53.020	51.560	52.180	48.912	275,531
2022-10-31	52.280	52.280	51.500	51.880	48.631	203,955
2022-10-28	51.300	52.240	51.300	51.920	48.668	181,493
2022-10-27	52.780	53.240	52.240	52.400	49.118	176,742
2022-10-26	52.480	53.660	52.420	53.000	49.681	199,438
2022-10-25	51.400	52.740	50.540	52.660	49.362	169,273
2022-10-24	50.500	51.740	50.360	51.080	47.881	196,216
2022-10-21	52.800	53.560	50.000	50.320	47.169	301,774
2022-10-20	53.500	54.800	53.380	54.260	50.862	122,522
2022-10-19	54.860	55.020	53.400	53.780	50.412	148,139
2022-10-18	55.160	55.480	54.280	54.920	51.480	129,278
2022-10-17	53.780	55.200	53.280	54.840	51.405	171,445

← NewerPage 17 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.