Scout24 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	84.450	85.600	84.450	85.500	82.932	106,591
2024-11-21	84.750	85.200	84.450	84.600	82.059	117,342
2024-11-20	84.700	85.050	84.100	84.450	81.913	65,101
2024-11-19	84.250	84.600	83.450	84.250	81.719	110,276
2024-11-18	84.450	85.100	83.700	84.300	81.768	80,457
2024-11-15	84.600	85.100	84.100	84.350	81.816	87,469
2024-11-14	84.200	85.050	83.850	84.700	82.156	144,274
2024-11-13	85.550	85.550	83.000	83.250	80.749	179,191
2024-11-12	85.500	85.850	84.550	85.450	82.883	141,370
2024-11-11	83.700	86.200	83.700	85.750	83.174	120,376
2024-11-08	82.950	84.000	82.950	83.550	81.040	134,567
2024-11-07	83.550	83.900	82.200	82.800	80.313	108,688
2024-11-06	84.200	85.100	83.500	83.500	80.992	125,559
2024-11-05	82.800	84.000	82.650	83.850	81.331	92,406
2024-11-04	83.100	83.100	81.600	82.500	80.022	84,816
2024-11-01	82.400	83.000	79.350	83.000	80.507	131,836
2024-10-31	80.350	80.650	78.700	79.150	76.773	182,441
2024-10-30	81.100	81.100	80.000	80.300	77.888	92,568
2024-10-29	81.250	81.850	80.650	80.650	78.228	101,588
2024-10-28	80.850	81.550	79.950	81.150	78.713	64,999
2024-10-25	80.000	80.600	79.300	80.600	78.179	82,722
2024-10-24	80.150	80.750	79.900	80.350	77.937	66,441
2024-10-23	80.350	81.900	79.950	80.450	78.034	91,481
2024-10-22	80.700	80.800	79.650	80.150	77.743	70,355
2024-10-21	80.400	80.700	80.350	80.600	78.179	66,381
2024-10-18	79.850	80.800	79.700	80.500	78.082	86,648
2024-10-17	77.300	80.000	76.750	80.000	77.597	75,082
2024-10-16	79.550	79.900	78.950	78.950	76.579	120,047
2024-10-15	80.000	80.600	79.450	79.450	77.064	96,678
2024-10-14	79.550	80.200	79.300	79.950	77.549	79,097
2024-10-11	78.900	79.500	78.500	79.200	76.821	60,557
2024-10-10	79.800	79.800	78.000	78.450	76.094	78,050
2024-10-09	79.350	80.000	79.100	79.900	77.500	98,741
2024-10-08	78.000	79.150	77.750	79.150	76.773	124,709
2024-10-07	77.950	78.050	77.150	77.900	75.560	100,608
2024-10-04	77.350	78.000	77.350	77.500	75.172	77,491
2024-10-03	77.800	77.950	77.450	77.600	75.269	64,850
2024-10-02	78.250	78.700	77.750	77.900	75.560	76,949
2024-10-01	77.400	79.350	77.400	78.300	75.948	107,105
2024-09-30	77.650	78.350	77.050	77.250	74.930	190,861
2024-09-27	77.850	78.250	77.250	77.700	75.366	115,771
2024-09-26	78.700	78.900	77.800	77.800	75.463	130,820
2024-09-25	77.400	78.350	77.150	78.350	75.997	102,858
2024-09-24	77.600	77.700	77.200	77.650	75.318	137,986
2024-09-23	76.750	77.550	76.250	77.350	75.027	120,409
2024-09-20	75.500	75.750	75.000	75.500	73.232	339,304
2024-09-19	74.250	75.600	74.250	75.600	73.329	112,651
2024-09-18	74.600	75.150	74.100	74.150	71.923	123,708
2024-09-17	74.000	74.800	73.350	74.800	72.553	167,391
2024-09-16	73.100	73.950	72.950	73.700	71.486	106,119
2024-09-13	72.650	73.500	72.500	73.500	71.292	72,885
2024-09-12	72.050	72.800	72.050	72.700	70.516	119,724
2024-09-11	73.750	73.750	70.700	71.400	69.255	97,866
2024-09-10	73.400	74.500	73.400	73.400	71.195	180,247
2024-09-09	72.550	73.650	72.350	73.600	71.389	107,155
2024-09-06	72.350	72.700	71.700	72.450	70.274	97,534
2024-09-05	70.900	72.400	70.850	72.300	70.128	137,213
2024-09-04	68.900	70.900	68.700	70.900	68.770	153,054
2024-09-03	70.300	70.750	69.200	69.700	67.606	113,359
2024-09-02	71.000	71.450	70.300	70.300	68.188	115,195

← NewerPage 9 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.