Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	54.000	54.560	53.100	53.760	50.393	427,435
2022-10-13	52.860	53.620	52.100	53.440	50.093	310,979
2022-10-12	53.380	53.860	53.120	53.200	49.868	368,865
2022-10-11	53.900	54.280	52.800	53.400	50.056	234,665
2022-10-10	53.120	55.440	53.000	54.100	50.712	177,976
2022-10-07	54.600	54.840	53.480	53.480	50.131	105,713
2022-10-06	55.240	55.580	54.680	54.880	51.443	108,073
2022-10-05	54.920	55.420	54.680	54.920	51.480	150,799
2022-10-04	53.820	55.660	53.820	55.140	51.687	166,098
2022-10-03	51.640	53.740	51.500	53.500	50.149	207,010
2022-09-30	50.080	51.780	50.080	51.720	48.481	246,152
2022-09-29	51.800	51.800	49.940	50.240	47.094	227,877
2022-09-28	53.200	53.580	50.840	51.960	48.706	302,762
2022-09-27	54.460	55.540	53.620	53.620	50.262	226,291
2022-09-26	55.000	55.840	54.100	54.100	50.712	242,108
2022-09-23	56.520	56.660	54.880	55.300	51.837	159,389
2022-09-22	55.800	58.260	55.800	56.680	53.130	212,802
2022-09-21	54.580	56.940	54.420	56.820	53.261	206,828
2022-09-20	54.820	54.820	53.320	54.640	51.218	418,551
2022-09-19	54.560	54.720	54.100	54.600	51.180	126,711
2022-09-16	56.360	56.780	54.460	54.460	51.049	434,233
2022-09-15	57.600	57.740	56.740	56.740	53.186	134,366
2022-09-14	57.500	58.180	56.960	57.320	53.730	158,683
2022-09-13	59.500	59.740	57.600	57.820	54.199	146,722
2022-09-12	59.920	60.420	59.420	59.480	55.755	147,553
2022-09-09	59.220	60.140	59.220	59.960	56.205	102,371
2022-09-08	59.400	59.680	58.120	58.940	55.249	95,703
2022-09-07	57.640	59.520	57.640	59.200	55.492	201,907
2022-09-06	57.500	59.040	57.400	58.040	54.405	112,433
2022-09-05	57.960	58.000	56.920	57.640	54.030	96,194
2022-09-02	56.200	58.420	56.200	58.360	54.705	150,776
2022-09-01	56.660	57.080	56.160	56.200	52.680	148,453
2022-08-31	56.660	57.940	56.600	57.540	53.936	228,055
2022-08-30	55.760	57.680	55.760	56.680	53.130	168,062
2022-08-29	55.200	56.180	55.160	55.780	52.287	117,010
2022-08-26	57.960	57.960	56.020	56.020	52.512	121,272
2022-08-25	57.600	58.000	57.280	57.580	53.974	93,969
2022-08-24	56.860	57.500	56.460	57.300	53.711	111,477
2022-08-23	56.940	57.540	56.680	57.120	53.543	221,118
2022-08-22	56.840	57.200	56.220	57.200	53.618	231,365
2022-08-19	56.460	57.260	56.460	56.900	53.336	116,810
2022-08-18	56.780	57.300	56.380	56.840	53.280	133,819
2022-08-17	57.340	57.680	56.600	56.920	53.355	109,038
2022-08-16	58.600	58.600	56.920	57.260	53.674	99,578
2022-08-15	57.560	58.420	57.340	58.240	54.593	98,194
2022-08-12	57.480	58.180	57.400	57.400	53.805	118,069
2022-08-11	58.160	58.440	57.160	57.680	54.068	133,279
2022-08-10	56.780	58.180	56.060	57.920	54.293	152,604
2022-08-09	58.800	59.640	56.200	56.540	52.999	140,630
2022-08-08	58.280	58.860	57.980	58.820	55.136	111,504
2022-08-05	59.000	59.440	57.760	57.940	54.311	178,846
2022-08-04	57.660	61.000	57.660	58.500	54.836	252,381
2022-08-03	55.460	57.600	55.460	57.600	53.993	93,984
2022-08-02	56.840	56.840	55.400	55.840	52.343	99,252
2022-08-01	55.980	56.460	55.060	56.460	52.924	159,493
2022-07-29	55.380	56.260	55.380	55.660	52.174	212,406
2022-07-28	55.660	55.660	54.520	55.000	51.555	124,086
2022-07-27	53.500	55.420	53.280	55.300	51.837	222,003
2022-07-26	54.040	54.220	53.320	53.440	50.093	96,978
2022-07-25	54.640	54.720	53.700	54.220	50.824	132,195

← NewerPage 18 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.