secunet Security Networks Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 194.40 | 194.40 | 190.40 | 191.20 | 188.76 | 1,801 |
| 2026-05-07 | 194.00 | 196.60 | 189.80 | 194.40 | 191.92 | 3,226 |
| 2026-05-06 | 194.00 | 197.40 | 192.60 | 193.60 | 191.13 | 4,664 |
| 2026-05-05 | 186.20 | 198.00 | 179.00 | 195.20 | 192.71 | 7,635 |
| 2026-05-04 | 184.20 | 188.00 | 180.00 | 180.40 | 178.10 | 5,650 |
| 2026-04-30 | 179.00 | 184.20 | 178.80 | 182.80 | 180.47 | 3,084 |
| 2026-04-29 | 182.80 | 182.80 | 178.80 | 180.80 | 178.49 | 1,744 |
| 2026-04-28 | 181.80 | 181.80 | 177.80 | 179.80 | 177.50 | 2,263 |
| 2026-04-27 | 187.40 | 187.60 | 181.60 | 181.80 | 179.48 | 1,456 |
| 2026-04-24 | 188.60 | 188.60 | 183.60 | 183.60 | 181.26 | 1,953 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 2.5800 EUR |
| 2025-05-29 | 2.7300 EUR |
| 2024-05-24 | 2.3600 EUR |
| 2023-06-01 | 2.8600 EUR |
| 2022-05-26 | 5.3800 EUR |
| 2021-05-13 | 2.5400 EUR |
| 2020-07-09 | 1.5600 EUR |
| 2019-05-16 | 2.0400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.