Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	99.550	99.950	97.950	99.150	97.233	203,878
2025-11-03	100.30	101.40	100.10	100.60	98.655	142,665
2025-10-31	101.00	101.20	99.050	100.20	98.263	249,831
2025-10-30	102.10	102.80	97.500	101.30	99.342	311,157
2025-10-29	101.00	101.60	98.200	98.350	96.449	254,119
2025-10-28	102.20	102.40	100.80	100.80	98.852	206,219
2025-10-27	102.50	102.60	101.90	102.10	100.13	112,982
2025-10-24	102.20	102.40	101.10	102.10	100.13	210,209
2025-10-23	102.20	102.90	101.60	102.30	100.32	159,786
2025-10-22	101.40	103.20	101.40	102.50	100.52	191,915
2025-10-21	100.90	101.10	100.50	101.10	99.146	242,430
2025-10-20	101.40	102.10	100.50	100.50	98.557	193,284
2025-10-17	101.70	102.20	100.40	101.10	99.146	150,148
2025-10-16	102.70	102.70	100.70	102.60	100.62	308,142
2025-10-15	103.10	103.10	101.60	102.90	100.91	126,361
2025-10-14	102.60	103.70	102.20	103.60	101.60	243,167
2025-10-13	103.00	103.50	102.30	103.20	101.21	173,081
2025-10-10	103.90	104.20	102.30	102.30	100.32	187,983
2025-10-09	104.00	104.70	103.40	104.30	102.28	176,059
2025-10-08	104.70	105.50	104.30	104.40	102.38	116,204
2025-10-07	104.90	106.20	104.10	104.30	102.28	235,848
2025-10-06	104.70	105.50	103.10	104.10	102.09	164,805
2025-10-03	104.10	105.20	103.50	104.20	102.19	174,036
2025-10-02	105.40	105.60	102.90	104.00	101.99	238,790
2025-10-01	105.60	106.10	105.00	105.50	103.46	185,240
2025-09-30	104.10	107.80	103.90	106.60	104.54	270,313
2025-09-29	104.00	104.90	104.00	104.40	102.38	128,237
2025-09-26	104.10	104.20	103.00	103.40	101.40	171,826
2025-09-25	103.90	104.30	103.30	103.70	101.70	178,949
2025-09-24	104.60	105.00	103.50	103.50	101.50	184,214
2025-09-23	105.00	105.20	104.30	104.50	102.48	136,303
2025-09-22	104.30	106.00	103.90	104.80	102.77	286,005
2025-09-19	108.10	108.20	102.30	102.30	100.32	3,327,280
2025-09-18	110.40	110.40	108.70	108.70	106.60	159,576
2025-09-17	110.30	110.90	109.70	110.30	108.17	186,692
2025-09-16	111.10	112.50	109.60	109.70	107.58	162,156
2025-09-15	111.20	112.40	111.00	111.00	108.85	88,737
2025-09-12	110.90	111.10	109.70	110.80	108.66	148,365
2025-09-11	110.20	111.00	109.60	110.40	108.27	144,015
2025-09-10	112.50	113.90	110.60	110.90	108.76	125,842
2025-09-09	111.00	112.60	110.80	112.10	109.93	157,646
2025-09-08	110.80	111.30	110.20	111.20	109.05	117,076
2025-09-05	110.50	111.30	109.80	110.30	108.17	130,271
2025-09-04	108.30	110.30	107.50	110.00	107.87	179,784
2025-09-03	108.30	108.30	107.00	107.70	105.62	183,618
2025-09-02	110.80	110.80	107.90	107.90	105.81	183,136
2025-09-01	111.10	111.50	110.40	111.30	109.15	58,025
2025-08-29	111.30	111.70	109.70	110.70	108.56	177,783
2025-08-28	113.30	113.30	109.90	111.50	109.34	185,930
2025-08-27	114.80	114.90	112.50	113.00	110.82	174,769
2025-08-26	114.40	115.90	113.90	115.00	112.78	241,759
2025-08-25	114.10	115.10	113.70	114.90	112.68	63,451
2025-08-22	114.40	114.60	113.80	114.10	111.89	60,072
2025-08-21	114.00	115.10	113.30	114.70	112.48	62,025
2025-08-20	112.70	114.30	112.70	114.00	111.80	85,918
2025-08-19	114.90	114.90	112.60	113.20	111.01	121,499
2025-08-18	113.80	114.90	113.60	114.60	112.38	79,097
2025-08-15	116.30	116.30	112.60	113.30	111.11	186,397
2025-08-14	114.10	116.40	113.50	115.80	113.56	120,768
2025-08-13	116.40	117.30	113.10	114.00	111.80	188,027

← NewerPage 5 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.