Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	55.000	55.900	54.020	54.020	49.758	313,566
2022-02-01	52.980	54.020	52.920	53.820	49.574	176,154
2022-01-31	52.500	52.700	51.400	52.580	48.432	396,561
2022-01-28	51.480	52.200	50.700	51.760	47.677	305,328
2022-01-27	51.740	52.020	51.120	51.680	47.603	350,668
2022-01-26	53.080	53.820	53.080	53.240	49.040	268,593
2022-01-25	55.180	55.180	52.620	52.620	48.469	293,731
2022-01-24	56.760	56.760	54.200	54.200	49.924	188,463
2022-01-21	57.500	58.160	56.900	57.120	52.614	197,252
2022-01-20	58.300	59.040	58.080	58.140	53.553	186,496
2022-01-19	57.340	58.920	57.100	58.140	53.553	125,234
2022-01-18	58.520	58.540	57.180	57.740	53.185	150,036
2022-01-17	58.400	59.540	57.840	58.760	54.124	100,810
2022-01-14	60.080	60.200	58.180	58.180	53.590	213,732
2022-01-13	61.120	61.660	60.260	60.500	55.727	184,177
2022-01-12	62.000	62.560	61.500	61.540	56.685	172,008
2022-01-11	60.400	61.940	60.400	61.540	56.685	133,181
2022-01-10	61.940	61.940	59.540	60.000	55.266	161,855
2022-01-07	61.300	61.940	60.900	61.660	56.795	122,639
2022-01-06	60.820	61.340	60.380	61.340	56.501	171,834
2022-01-05	61.940	62.460	61.460	62.000	57.109	92,913
2022-01-04	62.700	63.200	62.040	62.040	57.146	127,391
2022-01-03	61.740	63.060	61.740	62.560	57.624	124,856
2021-12-30	61.440	62.080	61.420	61.420	56.574	90,976
2021-12-29	61.500	61.900	61.360	61.420	56.574	75,173
2021-12-28	61.600	61.840	61.280	61.520	56.667	54,005
2021-12-27	61.460	62.040	61.100	61.500	56.648	57,957
2021-12-23	61.440	61.860	60.480	61.060	56.243	67,910
2021-12-22	60.480	61.660	60.480	61.660	56.795	120,805
2021-12-21	59.820	60.640	59.760	60.340	55.580	127,607
2021-12-20	60.360	60.580	58.780	59.420	54.732	169,191
2021-12-17	60.320	60.780	60.080	60.780	55.985	664,399
2021-12-16	60.620	61.000	60.100	60.200	55.451	179,676
2021-12-15	59.940	60.340	59.180	59.720	55.009	229,145
2021-12-14	60.260	61.300	59.380	60.000	55.266	343,182
2021-12-13	60.300	61.140	59.440	60.180	55.432	242,461
2021-12-10	58.520	60.340	58.460	59.900	55.174	331,719
2021-12-09	60.140	60.480	58.180	58.860	54.216	189,229
2021-12-08	58.760	59.000	58.160	58.480	53.866	126,052
2021-12-07	57.460	58.760	57.280	58.760	54.124	174,934
2021-12-06	57.400	58.440	55.840	57.080	52.577	251,765
2021-12-03	54.380	57.320	54.380	57.120	52.614	402,288
2021-12-02	59.000	59.340	53.200	54.100	49.832	459,639
2021-12-01	59.160	59.920	58.160	59.320	54.640	283,619
2021-11-30	59.360	59.800	58.540	58.600	53.977	524,866
2021-11-29	60.140	60.620	59.260	59.760	55.045	152,105
2021-11-26	58.540	59.880	58.120	59.560	54.861	186,810
2021-11-25	61.320	61.580	59.520	59.740	55.027	114,961
2021-11-24	58.000	61.320	57.920	60.980	56.169	298,277
2021-11-23	60.140	60.480	57.660	58.000	53.424	209,471
2021-11-22	64.180	64.660	60.760	60.780	55.985	195,734
2021-11-19	64.240	64.740	63.620	64.620	59.522	171,280
2021-11-18	64.480	65.100	64.140	64.200	59.135	100,763
2021-11-17	65.060	65.920	64.440	64.800	59.688	144,821
2021-11-16	65.960	66.020	65.000	65.000	59.872	108,900
2021-11-15	63.720	65.640	63.060	65.560	60.388	175,359
2021-11-12	62.820	63.820	62.040	63.580	58.564	321,974
2021-11-11	62.540	63.280	61.680	62.840	57.882	114,009
2021-11-10	63.540	63.780	62.720	62.980	58.011	246,933
2021-11-09	63.220	63.800	63.200	63.460	58.453	95,336

← NewerPage 21 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.