Secunet Security Networks AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	228.00	249.00	228.00	246.32	236.22	1,925
2023-06-13	209.00	230.00	209.00	226.50	217.21	1,017
2023-06-12	198.46	207.50	198.46	206.04	197.59	1,396
2023-06-09	194.60	195.40	194.60	195.40	187.39	26
2023-06-08	194.80	194.80	193.75	193.75	185.81	164
2023-06-07	194.80	195.60	194.20	194.20	186.24	88
2023-06-06	195.40	196.20	195.40	195.43	187.41	59
2023-06-05	201.00	201.00	195.80	196.80	188.73	305
2023-06-02	200.00	204.00	197.56	202.99	194.67	214
2023-06-01	199.80	199.80	195.20	196.00	187.96	103
2023-05-31	198.80	203.00	197.47	197.47	186.63	231
2023-05-30	199.20	200.99	197.36	197.39	186.55	274
2023-05-26	197.20	200.50	197.20	198.79	187.88	159
2023-05-25	191.80	193.60	191.80	192.80	182.22	62
2023-05-24	191.40	193.36	190.99	190.99	180.51	191
2023-05-23	197.60	201.00	194.40	195.63	184.89	106
2023-05-22	199.00	199.00	195.40	197.62	186.77	83
2023-05-19	201.00	202.50	199.20	200.70	189.68	494
2023-05-18	198.40	198.40	196.71	196.71	185.91	105
2023-05-17	197.60	197.62	193.00	197.62	186.77	258
2023-05-16	199.00	202.00	199.00	200.99	189.96	129
2023-05-15	201.50	201.50	198.40	199.98	189.01	282
2023-05-12	201.00	201.00	192.82	197.27	186.44	502
2023-05-11	208.00	209.00	199.20	207.42	196.04	1,902
2023-05-10	205.50	205.50	202.03	204.75	193.51	48
2023-05-09	201.50	202.50	201.00	201.52	190.46	48
2023-05-05	198.40	205.03	198.40	201.96	190.87	364
2023-05-04	194.40	197.80	194.40	194.42	183.75	10
2023-05-03	197.80	197.80	195.00	196.51	185.72	111
2023-05-02	204.00	204.00	200.00	200.00	189.02	18
2023-04-28	198.40	201.00	197.80	198.01	187.14	257
2023-04-27	191.00	194.02	191.00	191.62	181.10	263
2023-04-26	187.20	188.01	186.80	188.01	177.69	126
2023-04-25	191.00	191.60	190.38	190.60	180.14	443
2023-04-24	192.90	193.40	190.60	191.60	181.08	538
2023-04-21	190.40	192.40	188.60	192.00	181.46	367
2023-04-20	192.40	192.40	187.60	188.10	177.77	110
2023-04-19	194.20	194.20	190.00	193.42	182.80	834
2023-04-18	199.40	199.40	195.40	198.27	187.39	299
2023-04-17	203.50	204.00	201.50	202.26	191.15	201
2023-04-14	205.00	208.00	201.00	207.32	195.94	238
2023-04-13	202.75	203.00	198.00	200.50	189.49	532
2023-04-12	197.80	201.50	197.80	200.50	189.49	88
2023-04-11	198.00	203.50	197.00	200.74	189.72	267
2023-04-06	201.50	201.50	200.50	200.50	189.49	16
2023-04-05	201.50	203.00	198.80	198.80	187.89	27
2023-04-04	202.50	208.00	202.50	205.72	194.43	213
2023-04-03	202.50	203.56	200.49	200.49	189.49	29
2023-03-31	207.50	207.50	202.49	203.17	192.01	59
2023-03-30	206.50	206.50	204.50	205.85	194.55	196
2023-03-29	196.80	202.00	196.00	202.00	190.91	312
2023-03-28	197.60	202.11	197.60	200.87	189.84	916
2023-03-27	219.50	219.50	200.50	209.63	198.12	1,113
2023-03-24	225.00	225.00	217.50	221.99	209.81	287
2023-03-23	222.50	227.50	222.50	227.02	214.56	39
2023-03-22	220.50	226.00	220.50	222.01	209.82	104
2023-03-21	222.50	222.50	219.50	219.50	207.45	34
2023-03-20	216.50	217.00	212.00	215.64	203.80	736
2023-03-17	223.50	223.50	215.97	215.97	204.11	69
2023-03-16	221.00	223.50	215.50	223.02	210.78	62

← NewerPage 15 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.