Secunet Security Networks AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	142.00	142.00	140.47	140.60	134.83	263
2023-11-29	142.80	145.00	142.00	144.05	138.14	399
2023-11-28	142.80	142.80	137.80	138.39	132.72	821
2023-11-27	145.20	145.20	141.40	141.90	136.08	715
2023-11-24	149.00	149.00	145.60	146.40	140.40	200
2023-11-23	152.60	152.60	150.99	150.99	144.80	237
2023-11-22	154.00	154.80	154.00	154.20	147.88	42
2023-11-21	156.00	156.60	152.47	152.47	146.21	96
2023-11-20	156.00	156.00	153.40	153.77	147.47	148
2023-11-17	153.40	155.20	152.20	153.40	147.11	2,312
2023-11-16	154.20	154.20	149.00	152.00	145.77	546
2023-11-15	150.00	152.80	150.00	152.79	146.53	105
2023-11-14	145.80	151.41	145.80	151.40	145.19	221
2023-11-13	144.20	146.80	144.20	145.80	139.82	301
2023-11-10	143.60	146.00	142.80	145.00	139.05	500
2023-11-09	142.40	148.00	140.60	141.40	135.60	669
2023-11-08	135.00	142.00	135.00	135.00	129.46	832
2023-11-07	133.40	135.58	133.40	135.00	129.46	241
2023-11-06	134.00	136.20	133.60	135.20	129.66	205
2023-11-03	126.40	135.40	126.40	135.40	129.85	560
2023-11-02	129.40	130.40	127.80	128.20	122.94	515
2023-11-01	132.80	132.80	129.00	129.60	124.29	105
2023-10-31	128.20	131.00	125.60	129.82	124.49	2,499
2023-10-30	133.20	139.00	127.20	128.59	123.32	1,066
2023-10-27	185.20	187.80	133.00	156.90	150.47	341
2023-10-26	188.80	188.80	182.20	183.80	176.26	16
2023-10-25	188.20	188.20	187.00	187.40	179.72	857
2023-10-24	186.80	188.20	186.53	188.20	180.48	54
2023-10-23	182.20	186.40	182.20	186.40	178.76	163
2023-10-20	190.60	190.63	184.40	190.63	182.81	88
2023-10-19	189.00	190.20	189.00	190.20	182.40	1,067
2023-10-18	181.80	185.00	181.80	184.85	177.27	215
2023-10-17	181.00	185.80	181.00	185.80	178.18	31
2023-10-16	185.60	185.60	183.30	183.30	175.78	24
2023-10-13	189.20	189.31	187.20	187.20	179.52	217
2023-10-12	190.60	190.60	188.00	190.51	182.69	165
2023-10-11	191.80	191.80	188.00	189.60	181.82	502
2023-10-10	189.60	192.20	189.20	190.00	182.21	68
2023-10-09	184.80	186.40	179.60	186.40	178.76	172
2023-10-06	188.00	188.60	186.69	187.39	179.70	186
2023-10-05	188.60	189.80	187.20	188.40	180.67	354
2023-10-04	186.20	189.40	184.81	184.81	177.23	211
2023-10-03	192.80	192.80	189.00	189.06	181.31	243
2023-10-02	200.00	200.00	196.00	196.41	188.35	205
2023-09-29	202.50	210.50	200.50	202.38	194.08	232
2023-09-28	197.40	198.40	197.20	198.28	190.15	147
2023-09-27	199.60	202.00	199.40	199.99	191.78	140
2023-09-26	201.00	203.00	199.40	201.23	192.98	272
2023-09-25	208.00	210.00	207.50	208.44	199.89	196
2023-09-22	211.00	211.00	208.00	210.00	201.39	20
2023-09-21	221.00	221.50	213.00	213.00	204.27	1,964
2023-09-20	216.00	222.50	216.00	220.50	211.46	1,872
2023-09-19	213.00	220.00	213.00	216.49	207.61	196
2023-09-18	211.00	214.00	211.00	213.50	204.74	1,315
2023-09-15	214.50	214.52	211.00	214.52	205.72	1,629
2023-09-14	207.00	213.00	207.00	212.50	203.79	187
2023-09-13	207.50	208.00	206.50	206.50	198.03	141
2023-09-12	214.00	214.00	206.50	206.50	198.03	1,097
2023-09-11	216.50	216.50	215.00	216.00	207.14	98
2023-09-08	214.00	217.00	214.00	217.00	208.10	495

← NewerPage 13 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.