Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	71.250	72.800	70.100	71.000	69.628	309,743
2026-04-29	71.100	72.000	68.800	72.000	70.608	400,474
2026-04-28	67.950	68.650	67.500	67.500	66.195	254,389
2026-04-27	67.550	68.650	67.150	68.100	66.784	299,035
2026-04-24	69.400	69.850	67.300	67.550	66.244	316,900
2026-04-23	70.650	71.250	69.200	69.400	68.059	247,713
2026-04-22	71.750	72.400	71.150	71.650	70.265	279,169
2026-04-21	71.350	73.000	71.050	72.400	71.001	418,806
2026-04-20	70.850	71.650	70.300	71.100	69.726	319,402
2026-04-17	70.000	72.500	69.500	71.850	70.461	489,737
2026-04-16	67.250	69.950	66.950	69.700	68.353	415,051
2026-04-15	66.550	67.200	66.000	67.100	65.803	187,994
2026-04-14	65.550	66.950	65.500	66.000	64.724	214,854
2026-04-13	64.750	65.250	64.200	65.250	63.989	192,915
2026-04-10	65.000	67.000	64.600	65.350	64.087	203,293
2026-04-09	66.800	66.800	65.150	65.550	64.283	224,284
2026-04-08	68.700	68.950	67.050	67.050	65.754	258,644
2026-04-07	66.800	67.200	65.350	65.750	64.479	238,525
2026-04-02	63.850	66.350	63.850	66.350	65.068	334,438
2026-04-01	66.650	67.350	63.600	65.000	63.744	370,260
2026-03-31	66.200	66.750	65.750	66.000	64.724	307,805
2026-03-30	63.100	65.400	62.700	65.400	64.136	328,158
2026-03-27	63.300	64.000	62.850	63.350	62.126	248,744
2026-03-26	64.000	64.800	62.750	63.300	62.076	321,969
2026-03-25	63.500	65.350	63.250	64.550	63.302	347,922
2026-03-24	64.500	65.200	62.700	63.250	62.027	234,977
2026-03-23	64.050	65.650	63.200	64.500	63.253	353,418
2026-03-20	66.700	66.750	64.700	64.850	63.597	442,251
2026-03-19	67.200	67.650	66.250	66.250	64.969	292,323
2026-03-18	69.550	70.050	67.700	67.700	66.391	194,301
2026-03-17	70.500	70.550	69.100	69.550	68.206	302,454
2026-03-16	71.700	71.700	69.550	70.650	69.284	235,746
2026-03-13	71.600	72.500	71.100	71.600	70.216	186,572
2026-03-12	72.500	73.350	71.300	71.600	70.216	297,567
2026-03-11	72.600	73.450	72.100	72.900	71.491	228,517
2026-03-10	74.600	74.950	72.800	72.800	71.393	306,605
2026-03-09	74.800	75.050	73.300	74.200	72.766	385,209
2026-03-06	72.600	74.600	72.000	74.450	73.011	474,820
2026-03-05	70.700	72.650	69.700	72.450	71.050	413,488
2026-03-04	69.500	71.100	68.650	71.050	69.677	248,574
2026-03-03	70.000	70.350	68.200	69.000	67.666	316,682
2026-03-02	70.250	71.500	69.800	70.350	68.990	303,991
2026-02-27	69.150	72.350	69.150	72.250	70.853	765,163
2026-02-26	68.750	69.650	63.900	69.000	67.666	716,011
2026-02-25	70.050	70.350	69.050	69.300	67.960	336,731
2026-02-24	69.300	70.300	68.850	69.700	68.353	288,086
2026-02-23	70.850	71.600	69.400	69.650	68.304	215,724
2026-02-20	70.000	71.450	69.900	70.700	69.333	274,386
2026-02-19	68.600	70.150	68.600	69.600	68.255	214,702
2026-02-18	68.000	68.700	67.050	68.700	67.372	265,328
2026-02-17	67.850	68.850	67.850	68.450	67.127	206,258
2026-02-16	68.800	70.450	67.700	67.700	66.391	302,413
2026-02-13	67.800	68.850	67.650	68.350	67.029	371,295
2026-02-12	72.250	72.650	67.550	67.550	66.244	718,010
2026-02-11	74.350	74.900	71.750	71.950	70.559	371,595
2026-02-10	75.050	75.550	74.400	75.000	73.550	239,211
2026-02-09	76.400	76.500	74.250	74.900	73.452	365,490
2026-02-06	74.150	74.800	73.400	74.050	72.619	288,443
2026-02-05	75.600	76.150	74.250	74.650	73.207	387,191
2026-02-04	79.250	79.250	74.350	75.350	73.894	622,886

← NewerPage 3 of 22 · 1,277 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.