Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	93.550	94.600	93.250	94.000	91.177	156,898
2025-02-20	94.650	94.650	93.100	93.100	90.304	158,414
2025-02-19	95.500	96.250	94.150	94.200	91.371	136,182
2025-02-18	95.650	96.650	95.200	95.700	92.826	198,490
2025-02-17	94.100	96.050	93.500	95.400	92.535	145,075
2025-02-14	95.000	95.050	94.300	94.300	91.468	156,301
2025-02-13	94.600	95.100	94.000	94.900	92.050	149,122
2025-02-12	94.400	95.950	94.400	94.600	91.759	172,505
2025-02-11	94.700	94.800	93.750	94.350	91.516	112,639
2025-02-10	94.200	94.750	93.300	94.700	91.856	88,915
2025-02-07	94.500	94.750	93.650	94.100	91.274	138,533
2025-02-06	95.950	95.950	93.750	94.100	91.274	92,219
2025-02-05	94.250	95.500	93.700	95.500	92.632	88,873
2025-02-04	94.400	94.650	93.600	94.100	91.274	72,319
2025-02-03	92.150	94.650	91.500	94.650	91.807	118,804
2025-01-31	93.750	94.250	93.550	93.750	90.934	104,777
2025-01-30	92.900	94.300	92.900	93.850	91.031	101,717
2025-01-29	92.500	93.350	92.500	92.800	90.013	97,802
2025-01-28	92.150	93.000	91.850	92.150	89.382	164,439
2025-01-27	91.050	92.150	90.550	92.150	89.382	87,845
2025-01-24	91.950	91.950	90.250	91.700	88.946	96,044
2025-01-23	93.100	93.550	91.600	91.800	89.043	140,439
2025-01-22	90.800	92.800	90.800	92.700	89.916	128,675
2025-01-21	90.100	90.950	89.800	90.700	87.976	139,845
2025-01-20	90.150	90.800	90.100	90.400	87.685	60,767
2025-01-17	89.250	90.150	89.100	89.950	87.248	105,733
2025-01-16	89.300	89.750	89.050	89.500	86.812	110,462
2025-01-15	88.450	89.150	88.450	89.050	86.375	115,334
2025-01-14	87.800	89.000	87.700	88.400	85.745	112,065
2025-01-13	88.700	89.400	87.200	87.200	84.581	97,658
2025-01-10	88.000	89.300	87.800	89.300	86.618	114,899
2025-01-09	87.500	88.550	87.250	88.150	85.502	85,710
2025-01-08	86.900	87.750	86.650	87.600	84.969	137,895
2025-01-07	86.300	87.000	86.150	86.900	84.290	150,667
2025-01-06	86.250	86.500	85.750	86.000	83.417	101,322
2025-01-03	86.250	86.450	85.650	86.050	83.465	79,109
2025-01-02	84.900	86.450	84.750	86.450	83.853	147,224
2024-12-30	85.400	85.400	84.700	85.100	82.544	47,944
2024-12-27	85.800	87.200	84.150	85.600	83.029	79,588
2024-12-23	84.500	85.750	84.150	85.750	83.174	137,861
2024-12-20	83.600	84.550	82.950	84.550	82.010	308,758
2024-12-19	84.500	85.100	83.400	84.050	81.525	203,787
2024-12-18	86.400	86.600	85.100	85.300	82.738	149,949
2024-12-17	87.400	87.550	86.200	86.200	83.611	160,481
2024-12-16	86.850	87.750	86.350	87.750	85.114	166,701
2024-12-13	87.600	88.350	86.400	86.950	84.338	170,847
2024-12-12	88.150	88.250	87.450	87.650	85.017	131,109
2024-12-11	87.000	87.950	86.750	87.950	85.308	157,026
2024-12-10	87.300	88.150	86.950	87.250	84.629	245,869
2024-12-09	90.600	90.600	87.450	87.650	85.017	134,412
2024-12-06	89.850	90.100	88.450	90.100	87.394	172,839
2024-12-05	88.850	90.150	88.850	90.150	87.442	187,228
2024-12-04	87.550	89.200	87.550	89.050	86.375	136,340
2024-12-03	86.100	87.200	85.550	87.200	84.581	112,473
2024-12-02	85.250	86.200	84.500	86.200	83.611	100,670
2024-11-29	84.750	85.050	84.400	85.050	82.495	113,024
2024-11-28	85.450	85.750	85.000	85.000	82.447	80,852
2024-11-27	85.350	85.600	84.950	85.400	82.835	99,272
2024-11-26	85.700	85.800	84.750	85.100	82.544	135,482
2024-11-25	85.750	85.750	84.350	85.150	82.592	946,815

← NewerPage 8 of 22 · 1,278 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.