Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	60.660	61.040	59.700	60.600	55.819	142,804
2022-04-28	57.820	60.660	57.760	60.300	55.543	208,333
2022-04-27	58.620	59.180	57.280	57.880	53.314	114,706
2022-04-26	58.900	59.800	58.620	58.640	54.014	256,942
2022-04-25	57.000	59.160	56.500	58.940	54.290	147,546
2022-04-22	57.260	58.720	56.760	58.260	53.664	157,627
2022-04-21	59.100	59.380	57.680	57.860	53.295	216,338
2022-04-20	59.740	60.260	59.060	59.060	54.401	104,565
2022-04-19	60.300	60.300	58.620	59.540	54.843	154,835
2022-04-14	60.300	60.500	59.540	60.220	55.469	131,068
2022-04-13	60.820	61.360	59.820	60.120	55.377	118,717
2022-04-12	59.760	61.540	59.580	60.820	56.022	275,237
2022-04-11	59.100	60.780	58.260	60.500	55.727	411,436
2022-04-08	60.000	61.520	58.880	59.520	54.824	502,891
2022-04-07	53.140	53.180	52.320	52.360	48.229	212,199
2022-04-06	53.080	53.560	52.820	52.940	48.763	123,657
2022-04-05	53.560	54.020	52.700	53.140	48.948	104,980
2022-04-04	52.580	53.600	51.980	53.600	49.371	380,918
2022-04-01	52.120	52.900	51.260	52.160	48.045	173,665
2022-03-31	52.980	54.040	52.000	52.000	47.898	227,754
2022-03-30	53.120	53.420	52.460	52.700	48.542	112,753
2022-03-29	54.500	54.500	52.160	53.180	48.985	185,724
2022-03-28	51.640	52.960	51.560	52.440	48.303	243,969
2022-03-25	51.400	52.420	51.020	51.600	47.529	213,812
2022-03-24	50.940	51.820	50.120	51.380	47.327	166,826
2022-03-23	52.800	53.040	50.940	51.280	47.234	100,024
2022-03-22	52.380	52.820	51.680	52.500	48.358	224,895
2022-03-21	52.220	53.160	52.220	52.500	48.358	125,217
2022-03-18	53.540	53.720	51.620	52.540	48.395	580,702
2022-03-17	53.840	54.680	53.220	53.320	49.113	215,420
2022-03-16	53.240	53.940	52.760	53.600	49.371	266,096
2022-03-15	51.320	52.600	50.760	52.000	47.898	142,129
2022-03-14	51.860	52.460	51.200	51.680	47.603	180,787
2022-03-11	50.500	52.880	50.500	51.500	47.437	172,079
2022-03-10	52.680	53.060	50.600	50.600	46.608	212,140
2022-03-09	50.860	52.920	50.520	52.760	48.598	274,268
2022-03-08	49.850	51.400	49.660	49.750	45.825	273,496
2022-03-07	50.920	51.820	50.160	50.420	46.442	184,679
2022-03-04	52.500	53.440	51.260	51.260	47.216	135,521
2022-03-03	53.400	55.160	52.820	53.060	48.874	247,351
2022-03-02	54.180	54.640	53.040	53.500	49.279	282,593
2022-03-01	52.940	55.340	52.560	54.500	50.200	521,117
2022-02-28	50.500	52.360	50.340	52.200	48.082	575,392
2022-02-25	49.460	51.480	49.400	51.080	47.050	166,476
2022-02-24	46.900	49.250	46.900	49.250	45.365	239,394
2022-02-23	49.430	50.080	48.930	49.040	45.171	164,641
2022-02-22	48.190	50.180	47.890	49.570	45.659	140,953
2022-02-21	51.140	51.380	49.380	49.620	45.705	116,570
2022-02-18	52.080	52.480	51.040	51.040	47.013	103,696
2022-02-17	52.020	52.760	51.820	52.140	48.027	169,463
2022-02-16	53.420	53.520	51.860	52.140	48.027	160,154
2022-02-15	52.300	53.700	52.180	53.420	49.206	301,003
2022-02-14	52.340	52.880	51.740	52.320	48.192	266,953
2022-02-11	52.840	53.580	52.260	53.080	48.892	181,369
2022-02-10	54.240	54.960	52.920	53.480	49.261	332,591
2022-02-09	53.460	55.160	53.280	54.240	49.961	230,119
2022-02-08	53.480	53.620	52.040	52.760	48.598	252,788
2022-02-07	52.960	54.060	52.520	53.460	49.242	251,865
2022-02-04	52.940	54.000	51.820	52.600	48.450	305,974
2022-02-03	53.920	54.500	52.760	52.760	48.598	216,374

← NewerPage 20 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.