Secunet Security Networks AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	215.00	215.50	212.50	213.50	204.74	1,912
2023-09-06	220.00	220.00	217.50	217.50	208.58	1,503
2023-09-05	218.50	220.50	218.50	220.50	211.46	1,520
2023-09-04	223.00	223.02	219.50	223.02	213.88	142
2023-09-01	220.00	221.00	220.00	220.49	211.45	1,679
2023-08-31	220.00	224.50	220.00	222.50	213.38	1,780
2023-08-30	217.00	220.00	216.51	216.51	207.63	1,777
2023-08-29	218.00	222.00	218.00	218.50	209.54	1,737
2023-08-25	214.50	221.00	214.50	220.00	210.98	72
2023-08-24	221.50	221.50	219.00	219.50	210.50	107
2023-08-23	223.50	226.50	222.00	222.02	212.92	86
2023-08-22	222.50	224.50	222.00	224.50	215.29	249
2023-08-21	225.50	226.50	221.00	225.27	216.03	1,824
2023-08-18	212.50	222.00	212.50	218.00	209.06	603
2023-08-17	222.00	223.50	218.99	218.99	210.01	1,844
2023-08-16	227.50	229.00	221.00	224.74	215.53	354
2023-08-15	228.00	230.50	227.99	229.00	219.61	1,784
2023-08-14	226.50	226.50	224.50	225.50	216.25	1,325
2023-08-11	215.50	222.00	215.50	221.00	211.94	382
2023-08-10	212.50	225.00	212.50	220.71	211.66	928
2023-08-09	195.60	196.00	195.40	195.40	187.39	45
2023-08-08	198.60	198.60	194.80	194.81	186.82	90
2023-08-07	199.60	199.60	198.00	198.89	190.73	15
2023-08-04	201.50	204.00	201.00	203.00	194.68	99
2023-08-03	200.50	201.00	200.00	201.00	192.76	98
2023-08-02	200.50	203.47	200.50	202.18	193.89	42
2023-08-01	208.00	208.00	205.50	205.50	197.07	457
2023-07-31	209.00	209.08	208.00	208.49	199.94	186
2023-07-28	207.00	208.50	207.00	208.50	199.95	220
2023-07-27	210.00	210.37	207.00	210.37	201.74	488
2023-07-26	208.00	209.50	204.50	207.56	199.04	382
2023-07-25	201.50	206.00	201.50	205.83	197.39	112
2023-07-24	202.50	204.50	202.50	203.08	194.75	350
2023-07-21	205.00	205.00	202.72	203.99	195.63	135
2023-07-20	208.00	208.00	202.50	203.24	194.91	83
2023-07-19	205.50	210.00	205.00	205.52	197.09	278
2023-07-18	201.00	202.00	200.00	201.10	192.85	169
2023-07-17	204.00	204.00	199.60	202.50	194.20	1,308
2023-07-14	204.00	206.50	202.50	204.30	195.92	154
2023-07-13	207.50	207.50	202.50	203.95	195.58	339
2023-07-12	206.00	209.50	205.50	208.02	199.49	325
2023-07-11	211.00	211.00	206.00	209.52	200.93	268
2023-07-10	208.50	211.00	208.03	210.76	202.11	207
2023-07-07	205.50	208.00	205.50	208.00	199.47	82
2023-07-06	208.00	208.50	203.50	203.50	195.15	197
2023-07-05	210.00	213.50	210.00	212.02	203.33	281
2023-07-04	213.00	213.00	211.50	212.50	203.79	312
2023-07-03	212.00	217.32	210.50	210.50	201.87	720
2023-06-30	220.50	220.50	217.50	219.49	210.49	1,362
2023-06-29	218.50	218.50	216.50	218.22	209.27	11,181
2023-06-28	216.00	217.50	215.50	215.99	207.13	367
2023-06-27	212.50	213.00	210.49	210.49	201.86	73
2023-06-26	217.00	220.00	217.00	218.99	210.01	350
2023-06-23	222.50	225.00	219.50	223.25	214.09	426
2023-06-22	218.50	218.50	216.63	217.52	208.60	278
2023-06-21	225.50	225.50	221.00	222.51	213.38	224
2023-06-20	235.50	235.50	228.00	230.30	220.86	308
2023-06-19	236.50	237.00	232.00	236.65	226.94	228
2023-06-16	241.50	242.50	237.00	240.02	230.18	16,056
2023-06-15	252.50	255.00	236.00	248.47	238.28	1,941

← NewerPage 14 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.