Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	67.250	68.850	67.100	68.400	68.400	239,498
2026-07-23	68.650	68.650	66.350	67.150	67.150	398,085
2026-07-22	70.200	70.600	68.850	69.000	69.000	255,180
2026-07-21	71.350	71.900	70.050	70.700	70.700	348,206
2026-07-20	72.350	73.650	71.150	72.450	72.450	285,863
2026-07-17	73.750	74.050	71.900	72.350	72.350	248,528
2026-07-16	73.800	74.600	73.400	74.100	74.100	156,256
2026-07-15	72.000	74.700	71.350	74.700	74.700	237,211
2026-07-14	73.500	73.600	71.050	72.750	72.750	303,548
2026-07-13	74.000	74.900	73.000	74.050	74.050	286,562
2026-07-10	72.200	73.450	72.050	73.100	73.100	274,619
2026-07-09	72.950	73.400	71.800	72.950	72.950	254,743
2026-07-08	74.800	75.100	72.300	72.500	72.500	361,810
2026-07-07	73.900	75.300	73.300	73.550	73.550	284,171
2026-07-06	73.400	75.250	73.400	73.750	73.750	255,794
2026-07-03	74.000	74.100	72.950	73.000	73.000	202,950
2026-07-02	74.800	75.200	74.050	74.500	74.500	305,926
2026-07-01	72.650	75.000	71.450	74.800	74.800	273,711
2026-06-30	73.050	73.650	72.350	72.350	72.350	254,481
2026-06-29	72.900	73.750	72.250	72.700	72.700	177,842
2026-06-26	71.200	72.450	69.050	72.450	72.450	408,189
2026-06-25	73.350	74.000	71.650	71.650	71.650	277,577
2026-06-24	73.950	75.100	72.800	73.950	73.950	349,366
2026-06-23	72.800	74.800	72.200	73.900	73.900	301,025
2026-06-22	74.800	74.900	72.500	72.950	72.950	326,884
2026-06-19	76.800	76.950	75.000	75.200	75.200	663,893
2026-06-18	75.400	76.800	74.200	76.500	76.500	484,529
2026-06-17	77.250	78.550	77.000	77.600	76.100	368,982
2026-06-16	77.000	78.750	76.500	77.050	75.561	337,415
2026-06-15	75.950	76.850	75.150	76.850	75.365	306,474
2026-06-12	74.650	74.700	72.500	74.450	73.011	363,538
2026-06-11	73.500	75.750	72.600	74.300	72.864	309,851
2026-06-10	75.200	75.400	72.950	74.450	73.011	197,478
2026-06-09	74.300	75.600	73.450	75.100	73.648	432,576
2026-06-08	75.100	76.100	74.500	75.100	73.648	228,479
2026-06-05	75.350	78.100	75.250	75.900	74.433	315,392
2026-06-04	73.100	76.150	73.100	74.500	73.060	338,670
2026-06-03	75.250	75.650	71.800	71.800	70.412	331,113
2026-06-02	75.600	79.400	75.000	75.850	74.384	491,697
2026-06-01	71.950	74.850	71.450	74.450	73.011	412,725
2026-05-29	70.200	72.700	70.000	72.250	70.853	692,047
2026-05-28	70.400	70.550	68.950	69.700	68.353	348,066
2026-05-27	72.050	72.050	70.050	70.950	69.579	288,919
2026-05-26	72.750	72.750	69.800	71.050	69.677	227,327
2026-05-25	72.550	72.600	71.400	72.300	70.902	128,214
2026-05-22	71.000	73.250	67.300	72.250	70.853	561,900
2026-05-21	72.300	72.550	70.200	70.200	68.843	376,232
2026-05-20	72.050	72.900	71.000	71.850	70.461	362,983
2026-05-19	73.750	76.350	73.000	73.200	71.785	344,570
2026-05-18	71.650	72.850	69.950	72.700	71.295	307,289
2026-05-15	75.050	75.300	71.700	72.550	71.148	514,613
2026-05-14	78.550	78.550	74.250	75.000	73.550	592,486
2026-05-13	72.800	80.000	71.800	77.100	75.610	1,116,166
2026-05-12	69.500	74.750	68.650	72.900	71.491	1,022,195
2026-05-11	70.250	71.200	69.900	70.700	69.333	487,284
2026-05-08	71.050	71.050	70.300	70.400	69.039	285,271
2026-05-07	69.350	71.000	68.500	71.000	69.628	332,296
2026-05-06	70.850	72.400	69.450	69.500	68.157	305,056
2026-05-05	69.500	72.350	69.300	70.200	68.843	290,666
2026-05-04	71.600	71.700	68.800	69.500	68.157	237,315

← NewerPage 2 of 3 · 129 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.