Secunet Security Networks AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	150.20	152.80	148.60	152.80	146.53	80
2024-02-26	151.40	151.40	148.80	149.40	143.27	122
2024-02-23	154.80	154.82	153.20	153.20	146.92	74
2024-02-22	154.40	154.40	154.00	154.00	147.68	33
2024-02-21	150.80	153.60	150.60	153.20	146.92	70
2024-02-20	160.20	160.40	154.80	156.40	149.99	137
2024-02-19	165.00	165.00	158.80	160.20	153.63	136
2024-02-16	164.80	165.81	164.80	165.81	159.01	10
2024-02-15	164.88	164.88	162.20	164.88	158.12	160
2024-02-14	162.00	164.60	160.80	162.99	156.31	136
2024-02-13	161.40	164.00	161.40	161.40	154.78	175
2024-02-12	161.40	167.60	161.40	166.60	159.77	225
2024-02-09	163.20	164.80	163.20	164.60	157.85	147
2024-02-08	162.40	168.02	162.40	165.80	159.00	357
2024-02-07	163.20	164.60	160.00	164.60	157.85	37
2024-02-06	163.80	165.80	161.80	163.40	156.70	255
2024-02-05	162.80	165.20	162.20	162.20	155.55	246
2024-02-02	164.20	167.60	162.80	163.60	156.89	53
2024-02-01	164.80	169.20	164.40	166.40	159.58	208
2024-01-31	162.60	169.60	162.60	166.69	159.86	173
2024-01-30	163.80	166.00	161.60	161.60	154.97	5,449
2024-01-29	162.80	167.20	161.80	164.61	157.86	645
2024-01-26	162.40	166.00	159.00	164.10	157.37	519
2024-01-25	145.00	165.20	144.20	162.00	155.36	1,649
2024-01-24	130.20	132.40	130.20	131.00	125.63	59
2024-01-23	123.80	125.40	123.80	125.40	120.26	16
2024-01-22	129.80	129.80	129.80	129.80	124.48	40
2024-01-19	130.00	131.00	129.21	129.21	123.91	336
2024-01-18	131.20	131.20	130.00	130.56	125.21	36
2024-01-17	130.60	131.20	129.40	129.94	124.61	264
2024-01-16	132.40	132.60	131.20	131.20	125.82	130
2024-01-15	134.60	134.80	132.20	134.80	129.27	204
2024-01-12	138.60	138.60	136.80	136.99	131.37	225
2024-01-11	138.00	138.00	136.20	136.30	130.72	1,951
2024-01-10	138.80	139.40	137.97	138.00	132.34	549
2024-01-09	137.80	139.60	137.80	138.61	132.92	614
2024-01-08	137.20	140.40	137.20	139.36	133.65	415
2024-01-05	143.20	143.20	136.60	138.20	132.53	314
2024-01-04	138.00	141.00	137.34	138.57	132.88	425
2024-01-03	141.20	141.20	138.40	138.62	132.94	503
2024-01-02	148.60	148.60	138.80	140.13	134.38	236
2023-12-29	144.60	147.00	143.27	146.00	140.01	260
2023-12-28	141.40	143.20	140.20	141.00	135.22	395
2023-12-27	140.80	142.00	140.80	140.80	135.03	148
2023-12-22	137.80	139.20	137.00	138.60	132.92	335
2023-12-21	137.00	139.20	136.20	136.20	130.61	90
2023-12-20	137.20	137.30	135.60	135.60	130.04	120
2023-12-19	139.80	142.00	133.80	135.40	129.85	275
2023-12-18	138.20	138.20	136.00	137.20	131.57	296
2023-12-15	133.40	139.00	132.00	138.00	132.34	98
2023-12-14	137.00	137.00	135.20	136.95	131.34	262
2023-12-13	139.60	139.60	133.40	135.60	130.04	144
2023-12-12	139.40	139.60	137.80	138.20	132.53	931
2023-12-11	140.20	143.40	140.20	143.40	137.52	81
2023-12-08	144.20	144.20	140.20	140.50	134.74	103
2023-12-07	139.60	141.80	139.60	140.22	134.47	101
2023-12-06	142.20	142.40	141.40	141.60	135.79	34
2023-12-05	139.60	142.20	137.60	142.20	136.37	347
2023-12-04	144.80	145.40	140.20	140.20	134.45	39
2023-12-01	141.20	142.40	138.00	140.38	134.62	248

← NewerPage 12 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.