secunet Security Networks Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 185.60 | 185.60 | 168.80 | 169.40 | 167.24 | 16,991 |
| 2025-11-10 | 187.20 | 194.40 | 185.00 | 185.40 | 183.03 | 4,885 |
| 2025-11-07 | 187.80 | 188.80 | 184.60 | 185.60 | 183.23 | 3,966 |
| 2025-11-06 | 189.80 | 190.60 | 183.80 | 186.00 | 183.62 | 5,024 |
| 2025-11-05 | 195.40 | 195.40 | 188.60 | 189.40 | 186.98 | 3,606 |
| 2025-11-04 | 205.50 | 205.50 | 194.00 | 194.80 | 192.31 | 3,787 |
| 2025-11-03 | 202.00 | 210.00 | 202.00 | 205.50 | 202.88 | 4,506 |
| 2025-10-31 | 199.60 | 201.00 | 196.20 | 199.00 | 196.46 | 1,932 |
| 2025-10-30 | 197.40 | 200.00 | 195.20 | 199.60 | 197.05 | 2,348 |
| 2025-10-29 | 197.00 | 200.50 | 193.80 | 193.80 | 191.32 | 2,269 |
| 2025-10-28 | 203.00 | 203.00 | 196.60 | 198.00 | 195.47 | 2,403 |
| 2025-10-27 | 205.00 | 206.00 | 201.00 | 202.00 | 199.42 | 1,204 |
| 2025-10-24 | 205.00 | 206.50 | 200.50 | 205.00 | 202.38 | 1,753 |
| 2025-10-23 | 202.50 | 204.50 | 199.20 | 202.50 | 199.91 | 2,440 |
← NewerPage 5 of 5 · 254 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.