Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	116.70	117.90	116.30	117.10	113.58	130,992
2025-05-20	116.20	117.60	115.40	116.90	113.39	167,530
2025-05-19	114.60	116.30	114.00	116.00	112.52	121,174
2025-05-16	114.00	115.90	113.70	115.10	111.64	210,743
2025-05-15	109.80	113.40	109.50	113.10	109.70	212,997
2025-05-14	107.70	109.00	107.40	108.10	104.85	199,632
2025-05-13	107.80	108.40	107.20	107.20	103.98	166,233
2025-05-12	109.60	109.90	106.40	108.10	104.85	171,622
2025-05-09	108.60	110.50	107.90	109.60	106.31	260,438
2025-05-08	108.20	109.40	108.00	108.20	104.95	156,236
2025-05-07	107.00	107.60	106.00	107.60	104.37	173,348
2025-05-06	107.90	108.10	104.00	107.10	103.88	267,631
2025-05-05	105.50	107.40	105.50	107.00	103.79	108,662
2025-05-02	105.50	105.90	104.30	105.20	102.04	196,720
2025-04-30	103.60	104.70	103.10	104.70	101.56	202,644
2025-04-29	102.40	103.10	101.80	103.10	100.00	195,471
2025-04-28	102.40	103.10	101.30	102.30	99.227	126,679
2025-04-25	102.60	102.70	100.70	102.30	99.227	129,864
2025-04-24	100.70	102.50	100.40	102.30	99.227	132,717
2025-04-23	102.00	102.50	100.30	101.00	97.966	192,754
2025-04-22	100.80	101.70	100.50	101.10	98.063	120,240
2025-04-17	101.00	101.30	100.00	101.20	98.160	126,101
2025-04-16	101.50	101.50	100.20	101.20	98.160	176,079
2025-04-15	98.800	101.70	98.750	101.60	98.548	177,396
2025-04-14	98.850	99.100	98.050	98.450	95.493	166,211
2025-04-11	97.950	98.100	95.950	97.100	94.183	243,669
2025-04-10	96.600	97.450	95.450	95.900	93.020	129,084
2025-04-09	92.700	94.250	91.700	92.500	89.722	188,575
2025-04-08	91.650	94.800	91.650	94.700	91.856	181,978
2025-04-07	90.500	94.800	88.700	90.600	87.879	320,435
2025-04-04	98.700	99.100	92.950	93.800	90.983	212,019
2025-04-03	96.600	98.750	96.500	98.550	95.590	179,708
2025-04-02	97.800	98.350	96.800	97.600	94.668	182,008
2025-04-01	96.950	98.050	96.550	98.050	95.105	163,294
2025-03-31	95.000	96.400	94.400	96.400	93.504	196,328
2025-03-28	96.750	97.100	95.650	95.750	92.874	120,598
2025-03-27	97.650	97.900	96.000	96.950	94.038	156,207
2025-03-26	98.550	99.050	97.850	97.850	94.911	187,195
2025-03-25	97.900	99.300	97.200	98.450	95.493	236,599
2025-03-24	97.900	98.200	96.800	97.550	94.620	147,661
2025-03-21	96.900	97.700	96.050	97.450	94.523	474,860
2025-03-20	97.700	97.850	95.950	97.450	94.523	133,902
2025-03-19	98.100	98.700	96.950	97.950	95.008	188,846
2025-03-18	98.000	99.400	97.600	98.350	95.396	220,657
2025-03-17	96.550	98.100	96.250	97.850	94.911	142,705
2025-03-14	93.150	96.300	93.000	96.300	93.407	264,150
2025-03-13	91.900	93.450	91.600	93.350	90.546	273,061
2025-03-12	93.200	93.700	91.700	91.950	89.188	261,547
2025-03-11	94.850	95.800	92.500	92.750	89.964	309,224
2025-03-10	98.500	98.600	94.550	94.600	91.759	172,690
2025-03-07	97.500	98.700	96.800	98.400	95.444	181,438
2025-03-06	100.50	100.50	98.400	98.400	95.444	439,369
2025-03-05	100.60	102.60	99.700	100.30	97.287	427,050
2025-03-04	101.70	102.30	99.750	99.750	96.754	188,412
2025-03-03	95.150	101.90	95.150	101.90	98.839	333,953
2025-02-28	93.500	95.200	93.100	94.350	91.516	490,022
2025-02-27	92.000	94.950	91.250	93.050	90.255	409,608
2025-02-26	94.950	95.500	94.300	94.400	91.565	257,576
2025-02-25	94.500	95.300	93.800	94.350	91.516	192,647
2025-02-24	94.250	95.700	94.200	94.450	91.613	127,029

← NewerPage 7 of 22 · 1,276 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.