Secunet Security Networks AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	107.60	107.60	105.20	106.00	103.37	658
2024-08-22	108.80	108.80	108.40	108.40	105.71	29
2024-08-21	110.00	110.00	109.80	109.80	107.08	55
2024-08-20	110.00	110.00	107.00	107.20	104.54	2
2024-08-19	108.60	111.40	107.60	111.40	108.64	53
2024-08-16	110.00	110.40	110.00	110.40	107.66	11
2024-08-15	107.60	110.00	106.80	108.80	106.10	46
2024-08-14	109.40	109.60	106.60	107.00	104.35	29
2024-08-13	119.20	119.20	110.40	110.40	107.66	272
2024-08-09	117.00	120.00	115.40	117.60	114.69	31
2024-08-08	113.20	115.80	113.20	114.80	111.96	38
2024-08-07	111.20	116.60	111.20	116.40	113.52	52
2024-08-06	114.00	114.00	110.20	111.60	108.83	1
2024-08-05	112.20	112.80	108.60	111.80	109.03	130
2024-08-02	118.40	118.40	116.20	116.80	113.91	57
2024-08-01	120.60	120.60	118.80	118.80	115.86	13
2024-07-31	121.80	124.80	121.80	123.72	120.65	51
2024-07-30	121.60	124.00	121.40	123.80	120.73	87
2024-07-29	125.00	125.00	122.00	122.73	119.69	1,159
2024-07-26	123.20	124.80	122.20	124.00	120.93	59
2024-07-25	119.00	121.00	118.40	120.00	117.03	64
2024-07-24	118.00	120.20	118.00	119.60	116.64	489
2024-07-23	119.80	120.40	117.80	120.40	117.42	298
2024-07-19	120.20	120.80	120.20	120.40	117.42	29
2024-07-18	122.00	122.20	121.60	122.20	119.17	2
2024-07-17	119.80	121.80	119.80	120.00	117.03	69
2024-07-16	121.00	121.40	120.00	120.00	117.03	74
2024-07-15	124.40	124.40	120.80	120.80	117.81	12
2024-07-12	123.20	123.20	123.20	123.20	120.15	2
2024-07-11	121.80	123.60	121.80	123.60	120.54	61
2024-07-10	123.20	123.60	121.86	121.86	118.84	530
2024-07-09	120.40	125.00	120.40	121.60	118.59	125
2024-07-08	126.80	128.20	121.60	121.60	118.59	47
2024-07-05	124.80	124.80	123.40	123.40	120.34	13
2024-07-04	126.80	127.00	123.00	123.00	119.95	74
2024-07-03	125.60	125.60	125.60	125.60	122.49	17
2024-07-02	122.00	127.40	122.00	127.40	124.24	62
2024-06-28	125.20	126.60	125.20	126.60	123.46	45
2024-06-27	128.80	129.20	126.60	127.00	123.85	17
2024-06-26	129.60	129.60	127.40	127.60	124.44	14
2024-06-25	130.00	130.00	128.40	128.40	125.22	26
2024-06-24	132.00	134.20	130.40	131.60	128.34	26
2024-06-21	132.80	133.00	129.40	131.60	128.34	672
2024-06-20	126.00	131.80	126.00	131.00	127.75	40
2024-06-19	129.20	129.80	129.20	129.80	126.58	6
2024-06-18	136.00	136.00	134.40	135.20	131.85	71
2024-06-17	135.00	135.80	134.80	135.80	132.44	15
2024-06-14	136.00	136.00	131.80	131.80	128.53	27
2024-06-13	140.20	140.20	136.00	137.20	133.80	132
2024-06-12	137.40	141.60	137.40	141.00	137.51	95
2024-06-11	137.40	138.60	137.40	138.60	135.17	95
2024-06-10	141.20	141.60	138.00	138.60	135.17	235
2024-06-07	145.80	145.80	140.20	140.20	136.73	27
2024-06-06	144.60	144.60	144.51	144.51	140.93	401
2024-06-05	143.40	143.40	143.40	143.40	139.85	24
2024-06-04	143.60	144.20	143.60	144.20	140.63	26
2024-06-03	143.00	145.80	143.00	143.80	140.24	27
2024-05-31	142.00	143.60	139.20	141.80	138.29	39
2024-05-30	141.60	142.20	141.40	142.20	138.68	45
2024-05-29	144.60	145.20	143.00	143.01	139.46	250

← NewerPage 10 of 21 · 1,248 trading daysOlder →

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	3.3700 EUR
2021-05-13	2.5400 EUR
2020-07-09	1.5600 EUR
2019-05-16	1.1300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.