Secunet Security Networks AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 148.80 | 148.80 | 135.00 | 144.42 | 140.84 | 590 |
| 2024-05-24 | 142.20 | 142.40 | 139.00 | 140.62 | 137.14 | 734 |
| 2024-05-23 | 141.80 | 141.80 | 141.60 | 141.80 | 135.99 | 7 |
| 2024-05-22 | 146.80 | 146.80 | 144.00 | 144.63 | 138.70 | 715 |
| 2024-05-21 | 145.00 | 148.60 | 145.00 | 147.00 | 140.97 | 12 |
| 2024-05-20 | 147.20 | 147.80 | 147.20 | 147.80 | 141.74 | 23 |
| 2024-05-17 | 144.80 | 144.80 | 144.80 | 144.80 | 138.86 | 4 |
| 2024-05-16 | 150.60 | 150.60 | 149.00 | 149.00 | 142.89 | 7 |
| 2024-05-15 | 150.80 | 151.80 | 150.00 | 150.20 | 144.04 | 246 |
| 2024-05-14 | 149.60 | 150.80 | 149.60 | 149.80 | 143.66 | 259 |
| 2024-05-13 | 152.20 | 152.20 | 150.00 | 150.00 | 143.85 | 9 |
| 2024-05-10 | 151.40 | 151.40 | 149.60 | 149.60 | 143.47 | 213 |
| 2024-05-09 | 152.20 | 152.20 | 152.20 | 152.20 | 145.96 | 91 |
| 2024-05-08 | 149.80 | 152.25 | 149.80 | 152.25 | 146.01 | 1,312 |
| 2024-05-07 | 153.80 | 153.80 | 149.20 | 150.40 | 144.23 | 3 |
| 2024-05-03 | 150.60 | 150.60 | 150.60 | 150.60 | 144.42 | 1 |
| 2024-05-02 | 149.40 | 149.40 | 149.40 | 149.40 | 143.27 | 15 |
| 2024-04-30 | 149.40 | 154.60 | 149.40 | 150.80 | 144.62 | 34 |
| 2024-04-29 | 152.80 | 153.60 | 150.40 | 153.60 | 147.30 | 24 |
| 2024-04-26 | 150.00 | 153.60 | 150.00 | 152.19 | 145.95 | 122 |
| 2024-04-25 | 150.00 | 150.80 | 150.00 | 150.00 | 143.85 | 8 |
| 2024-04-24 | 151.80 | 153.40 | 149.31 | 149.31 | 143.18 | 37 |
| 2024-04-23 | 148.20 | 148.48 | 146.20 | 146.20 | 140.20 | 18 |
| 2024-04-22 | 145.00 | 146.80 | 145.00 | 145.02 | 139.07 | 138 |
| 2024-04-19 | 140.20 | 142.80 | 140.20 | 142.40 | 136.56 | 179 |
| 2024-04-18 | 143.80 | 144.01 | 142.00 | 143.60 | 137.71 | 168 |
| 2024-04-17 | 147.00 | 147.21 | 143.40 | 145.80 | 139.82 | 84 |
| 2024-04-16 | 150.00 | 150.00 | 149.00 | 149.00 | 142.89 | 104 |
| 2024-04-15 | 152.80 | 152.80 | 150.60 | 150.60 | 144.42 | 87 |
| 2024-04-12 | 159.20 | 160.60 | 159.20 | 160.60 | 154.01 | 8 |
| 2024-04-11 | 158.60 | 160.40 | 158.60 | 159.62 | 153.07 | 16 |
| 2024-04-10 | 161.40 | 161.40 | 157.60 | 157.60 | 151.14 | 20 |
| 2024-04-09 | 160.60 | 160.60 | 158.20 | 158.20 | 151.71 | 15 |
| 2024-04-08 | 161.00 | 161.00 | 159.00 | 160.60 | 154.01 | 220 |
| 2024-04-05 | 157.79 | 157.79 | 157.79 | 157.79 | 151.32 | 1 |
| 2024-04-04 | 160.00 | 162.40 | 154.00 | 162.20 | 155.55 | 40 |
| 2024-04-03 | 155.00 | 158.00 | 155.00 | 156.20 | 149.79 | 64 |
| 2024-04-02 | 162.40 | 162.40 | 159.00 | 162.05 | 155.41 | 1,485 |
| 2024-03-28 | 161.00 | 161.21 | 160.21 | 160.21 | 153.64 | 111 |
| 2024-03-27 | 154.20 | 159.20 | 154.20 | 154.21 | 147.88 | 120 |
| 2024-03-26 | 154.40 | 154.80 | 153.40 | 154.80 | 148.45 | 11 |
| 2024-03-25 | 154.00 | 154.00 | 148.49 | 153.00 | 146.73 | 167 |
| 2024-03-22 | 158.00 | 159.80 | 149.80 | 149.80 | 143.66 | 310 |
| 2024-03-21 | 166.20 | 166.20 | 163.40 | 165.00 | 158.23 | 152 |
| 2024-03-20 | 161.00 | 164.00 | 161.00 | 162.00 | 155.36 | 126 |
| 2024-03-19 | 159.20 | 161.40 | 157.60 | 161.40 | 154.78 | 34 |
| 2024-03-18 | 163.60 | 164.20 | 161.00 | 164.20 | 157.47 | 167 |
| 2024-03-15 | 157.80 | 160.60 | 157.80 | 159.60 | 153.06 | 128 |
| 2024-03-14 | 163.00 | 164.00 | 161.19 | 161.20 | 154.59 | 156 |
| 2024-03-13 | 169.20 | 169.20 | 165.60 | 165.60 | 158.81 | 22 |
| 2024-03-12 | 162.00 | 162.60 | 161.80 | 162.60 | 155.93 | 9 |
| 2024-03-11 | 164.40 | 164.60 | 162.80 | 162.80 | 156.12 | 103 |
| 2024-03-08 | 178.60 | 178.60 | 168.59 | 168.60 | 161.69 | 340 |
| 2024-03-07 | 175.20 | 178.60 | 174.00 | 176.40 | 169.17 | 34 |
| 2024-03-06 | 168.00 | 175.80 | 168.00 | 173.00 | 165.90 | 1,478 |
| 2024-03-05 | 168.00 | 168.00 | 162.20 | 166.20 | 159.38 | 182 |
| 2024-03-04 | 158.40 | 165.40 | 158.20 | 163.21 | 156.52 | 62 |
| 2024-03-01 | 154.60 | 155.00 | 151.60 | 153.78 | 147.48 | 216 |
| 2024-02-29 | 152.80 | 152.80 | 150.80 | 151.00 | 144.81 | 84 |
| 2024-02-28 | 151.00 | 151.00 | 149.80 | 150.80 | 144.62 | 57 |
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.