Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	83.100	83.700	79.650	79.650	78.110	353,153
2026-02-02	83.950	85.050	83.200	84.000	82.376	186,892
2026-01-30	82.900	84.750	82.900	84.050	82.425	221,176
2026-01-29	86.350	86.350	82.750	82.750	81.151	220,352
2026-01-28	85.000	86.150	84.700	85.600	83.945	139,398
2026-01-27	85.650	86.300	85.000	85.550	83.896	226,210
2026-01-26	85.050	86.150	84.900	85.650	83.994	123,959
2026-01-23	85.900	86.100	84.450	85.450	83.798	160,968
2026-01-22	84.500	85.850	83.900	85.050	83.406	196,975
2026-01-21	82.900	84.000	82.250	83.200	81.592	171,122
2026-01-20	83.000	83.950	82.600	83.250	81.641	195,342
2026-01-19	85.000	85.350	83.650	83.650	82.033	127,795
2026-01-16	85.400	86.400	85.000	85.900	84.240	165,955
2026-01-15	86.550	86.650	84.700	86.000	84.338	230,792
2026-01-14	86.750	87.600	85.450	86.250	84.583	209,283
2026-01-13	86.600	86.850	86.050	86.750	85.073	167,967
2026-01-12	85.750	86.650	85.550	86.500	84.828	186,954
2026-01-09	85.500	86.000	84.850	86.000	84.338	220,246
2026-01-08	83.200	84.250	82.700	84.100	82.474	322,459
2026-01-07	86.250	86.300	80.600	83.150	81.543	560,658
2026-01-06	89.400	89.400	85.700	86.250	84.583	205,364
2026-01-05	84.500	86.600	84.400	86.100	84.436	166,344
2026-01-02	85.850	86.300	84.100	84.400	82.769	147,946
2025-12-30	85.700	86.000	85.350	85.800	84.142	89,424
2025-12-29	85.800	86.100	85.200	85.350	83.700	108,212
2025-12-23	86.050	86.250	85.600	85.900	84.240	68,224
2025-12-22	86.250	86.350	85.550	86.000	84.338	72,163
2025-12-19	86.100	86.350	85.250	86.250	84.583	436,085
2025-12-18	85.900	86.600	85.200	86.600	84.926	133,432
2025-12-17	86.100	86.550	85.100	86.550	84.877	194,741
2025-12-16	87.200	87.200	85.600	85.850	84.191	159,601
2025-12-15	86.250	87.100	85.400	86.750	85.073	173,859
2025-12-12	86.600	86.700	85.600	86.700	85.024	214,909
2025-12-11	86.700	87.050	85.900	86.300	84.632	115,377
2025-12-10	87.000	87.250	86.350	86.450	84.779	153,482
2025-12-09	86.100	87.550	86.100	86.650	84.975	141,142
2025-12-08	87.300	88.300	86.500	86.500	84.828	157,902
2025-12-05	86.850	88.050	86.600	87.750	86.054	206,928
2025-12-04	88.600	88.800	85.950	86.350	84.681	215,327
2025-12-03	86.300	88.850	86.150	88.000	86.299	423,053
2025-12-02	87.000	87.300	86.300	86.700	85.024	192,484
2025-12-01	87.750	87.800	86.500	86.500	84.828	230,667
2025-11-28	87.650	88.300	86.950	88.100	86.397	132,856
2025-11-27	87.100	88.000	87.100	87.450	85.760	77,439
2025-11-26	87.450	88.100	87.100	87.300	85.613	139,872
2025-11-25	88.900	88.900	87.150	87.150	85.465	267,785
2025-11-24	88.900	89.800	88.650	89.000	87.280	564,743
2025-11-21	87.600	89.400	87.100	88.650	86.936	220,682
2025-11-20	87.350	88.050	86.900	87.550	85.858	169,750
2025-11-19	86.200	87.250	85.650	86.850	85.171	223,317
2025-11-18	85.600	86.650	85.450	86.650	84.975	188,329
2025-11-17	88.100	88.100	86.250	86.300	84.632	125,394
2025-11-14	89.300	89.500	87.600	87.950	86.250	214,516
2025-11-13	89.800	91.150	89.300	89.700	87.966	168,068
2025-11-12	91.500	91.850	88.900	89.250	87.525	272,264
2025-11-11	93.050	93.300	91.550	92.200	90.418	224,026
2025-11-10	94.050	94.650	92.300	93.000	91.202	280,357
2025-11-07	97.600	97.650	90.850	93.300	91.497	443,100
2025-11-06	100.60	100.70	98.100	98.100	96.204	158,079
2025-11-05	99.550	100.20	98.900	99.550	97.626	202,109

← NewerPage 4 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.