Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	118.00	118.00	115.50	115.80	113.56	97,011
2025-08-11	117.80	118.50	117.10	117.80	115.52	83,288
2025-08-08	116.10	120.00	115.90	117.70	115.42	102,153
2025-08-07	113.70	116.40	111.90	115.70	113.46	186,440
2025-08-06	118.10	120.40	117.80	119.20	116.90	157,474
2025-08-05	118.60	121.60	117.60	119.20	116.90	205,410
2025-08-04	116.50	118.30	116.40	118.30	116.01	137,197
2025-08-01	116.10	117.10	114.10	115.80	113.56	131,661
2025-07-31	117.20	118.10	116.40	117.40	115.13	152,263
2025-07-30	119.20	119.50	116.60	116.80	114.54	130,582
2025-07-29	119.30	120.70	119.10	119.50	117.19	92,963
2025-07-28	120.40	121.00	118.50	119.00	116.70	153,329
2025-07-25	121.90	122.00	120.40	120.40	118.07	66,718
2025-07-24	121.30	122.80	120.90	122.10	119.74	159,727
2025-07-23	121.00	122.30	119.80	121.70	119.35	179,234
2025-07-22	119.80	120.20	118.90	119.90	117.58	93,884
2025-07-21	121.10	121.30	119.50	120.00	117.68	72,856
2025-07-18	119.00	121.00	118.80	121.00	118.66	130,096
2025-07-17	119.20	119.70	118.70	118.80	116.50	129,298
2025-07-16	119.20	121.30	118.90	118.90	116.60	144,556
2025-07-15	122.00	122.20	119.10	119.10	116.80	145,164
2025-07-14	121.10	122.30	120.40	121.80	119.45	97,963
2025-07-11	119.60	121.50	119.60	121.50	119.15	94,414
2025-07-10	120.10	120.90	119.30	119.80	117.48	118,771
2025-07-09	117.60	119.80	117.00	119.80	117.48	169,402
2025-07-08	117.90	119.00	117.70	117.80	115.52	143,679
2025-07-07	115.20	117.70	115.10	117.70	115.42	95,343
2025-07-04	116.20	116.40	114.90	115.00	112.78	69,372
2025-07-03	113.60	116.70	113.60	116.70	114.44	177,649
2025-07-02	116.90	116.90	113.20	113.40	111.21	146,955
2025-07-01	117.50	117.50	116.10	116.80	114.54	174,371
2025-06-30	116.70	117.80	116.40	117.10	114.84	145,280
2025-06-27	116.60	116.60	114.90	115.70	113.46	130,748
2025-06-26	117.70	118.60	116.30	116.30	114.05	167,256
2025-06-25	117.80	118.10	116.70	117.40	115.13	162,702
2025-06-24	117.10	119.20	115.90	117.50	115.23	160,750
2025-06-23	115.10	116.70	114.90	115.80	113.56	137,895
2025-06-20	115.50	117.30	115.50	115.80	113.56	434,827
2025-06-19	116.30	116.90	115.60	115.60	113.37	89,206
2025-06-18	116.50	117.50	116.30	116.90	114.64	279,948
2025-06-17	116.20	116.70	115.20	116.70	114.44	89,914
2025-06-16	117.40	117.60	116.00	117.10	114.84	96,070
2025-06-13	117.60	117.90	116.60	117.30	115.03	137,500
2025-06-12	119.20	119.30	117.50	118.60	116.31	101,920
2025-06-11	118.00	119.00	118.00	118.90	116.60	197,995
2025-06-10	118.80	118.80	117.30	118.50	116.21	145,621
2025-06-09	119.60	119.90	118.70	119.10	116.80	123,480
2025-06-06	119.60	120.70	119.10	119.50	117.19	116,340
2025-06-05	120.20	122.30	120.20	120.90	117.27	148,665
2025-06-04	118.80	120.50	118.50	120.40	116.78	173,192
2025-06-03	120.70	120.80	119.00	119.10	115.52	165,642
2025-06-02	119.70	120.40	118.70	120.20	116.59	139,930
2025-05-30	119.00	119.90	119.00	119.90	116.30	457,332
2025-05-29	119.00	119.40	117.20	118.90	115.33	106,576
2025-05-28	118.50	119.30	118.10	118.50	114.94	67,220
2025-05-27	118.90	119.50	118.20	118.60	115.04	85,225
2025-05-26	119.40	119.60	118.40	118.90	115.33	48,890
2025-05-23	117.80	118.80	116.90	118.70	115.13	120,651
2025-05-22	116.80	118.20	115.90	118.00	114.46	95,466
2025-05-21	116.70	117.90	116.30	117.10	113.58	130,992

← NewerPage 6 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.