Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	54.300	55.040	54.060	54.720	51.293	447,655
2022-07-21	54.340	55.020	54.040	54.360	50.956	260,521
2022-07-20	54.700	54.800	54.040	54.200	50.806	170,058
2022-07-19	53.140	53.220	52.260	53.220	49.887	150,866
2022-07-18	52.740	53.560	52.600	53.500	50.149	118,283
2022-07-15	52.240	52.640	51.660	52.500	49.212	168,263
2022-07-14	52.820	53.020	51.940	52.140	48.875	173,826
2022-07-13	53.220	53.280	52.200	52.980	49.662	183,663
2022-07-12	53.020	53.540	52.760	53.260	49.924	122,048
2022-07-11	53.700	54.420	52.820	53.140	49.812	198,046
2022-07-08	54.460	55.980	54.180	54.880	51.443	241,144
2022-07-07	53.300	54.440	52.960	54.200	50.806	241,287
2022-07-06	51.220	52.960	51.160	52.820	49.512	293,771
2022-07-05	51.380	51.700	50.140	50.880	47.693	261,799
2022-07-04	48.870	50.420	48.730	49.760	46.644	163,160
2022-07-01	48.250	48.750	47.700	48.540	45.500	325,671
2022-06-30	49.540	49.540	48.310	48.990	45.125	269,407
2022-06-29	50.760	50.760	48.760	50.000	46.055	208,452
2022-06-28	51.660	52.020	50.460	50.460	46.479	182,540
2022-06-27	51.860	52.320	51.480	51.980	47.879	172,095
2022-06-24	50.300	51.760	50.100	51.500	47.437	268,230
2022-06-23	51.200	51.200	48.790	49.970	46.028	204,579
2022-06-22	51.540	51.560	50.000	50.900	46.884	231,411
2022-06-21	53.140	53.560	51.820	52.100	47.990	173,961
2022-06-20	52.800	53.460	52.460	53.140	48.948	112,381
2022-06-17	51.460	52.980	51.440	52.520	48.377	527,609
2022-06-16	52.580	52.760	51.220	51.380	47.327	184,804
2022-06-15	53.080	53.780	52.340	52.700	48.542	223,751
2022-06-14	54.680	54.920	52.640	52.640	48.487	289,830
2022-06-13	54.780	56.060	54.400	54.480	50.182	231,131
2022-06-10	57.180	57.700	56.420	56.420	51.969	217,459
2022-06-09	58.140	58.800	57.520	57.600	53.056	128,023
2022-06-08	57.740	58.460	57.320	58.460	53.848	106,041
2022-06-07	58.080	58.460	57.340	57.600	53.056	134,593
2022-06-06	58.520	58.600	58.160	58.460	53.848	77,550
2022-06-03	58.760	59.000	57.840	58.120	53.535	129,706
2022-06-02	58.520	58.800	57.880	58.480	53.866	94,099
2022-06-01	58.620	59.700	58.100	58.600	53.977	139,743
2022-05-31	58.100	58.200	57.060	57.660	53.111	573,988
2022-05-30	58.240	58.760	58.240	58.460	53.848	89,706
2022-05-27	57.140	57.860	56.480	57.860	53.295	233,260
2022-05-26	55.880	57.120	55.880	56.800	52.319	353,087
2022-05-25	56.380	56.500	55.900	56.240	51.803	213,059
2022-05-24	56.300	57.000	55.840	56.000	51.582	130,694
2022-05-23	58.080	58.520	56.820	57.040	52.540	96,099
2022-05-20	57.100	57.780	56.740	56.980	52.485	179,655
2022-05-19	55.320	56.860	55.300	56.860	52.374	165,105
2022-05-18	56.140	56.660	55.440	55.820	51.416	201,305
2022-05-17	56.160	56.880	55.440	56.200	51.766	222,153
2022-05-16	57.620	57.620	55.540	55.780	51.379	129,190
2022-05-13	57.560	57.880	56.860	57.320	52.798	520,872
2022-05-12	58.780	59.000	55.800	57.200	52.687	200,355
2022-05-11	59.240	60.440	59.120	59.920	55.193	226,469
2022-05-10	58.760	59.600	58.320	58.840	54.198	148,147
2022-05-09	59.220	59.220	57.840	58.080	53.498	145,073
2022-05-06	60.340	60.460	57.960	59.240	54.566	246,180
2022-05-05	62.280	62.300	59.800	60.520	55.745	230,563
2022-05-04	60.480	61.280	59.500	61.220	56.390	183,475
2022-05-03	61.500	62.420	60.560	60.900	56.095	149,336
2022-05-02	60.240	61.300	57.240	60.220	55.469	160,030

← NewerPage 19 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.