Secunet Security Networks AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	227.00	227.00	218.50	222.50	210.29	305
2023-03-14	227.00	227.00	226.86	226.86	214.40	45
2023-03-13	220.50	220.50	212.00	215.31	203.49	219
2023-03-10	223.00	224.19	221.00	224.19	211.88	1,038
2023-03-09	233.50	233.50	229.91	229.91	217.29	31
2023-03-08	231.00	238.00	231.00	235.36	222.44	230
2023-03-07	242.00	242.00	233.00	240.27	227.08	55
2023-03-06	234.50	240.52	233.00	240.52	227.32	1,219
2023-03-03	239.00	239.00	233.00	235.92	222.97	101
2023-03-02	230.00	232.50	230.00	232.00	219.26	447
2023-03-01	232.50	236.50	231.50	232.00	219.26	216
2023-02-28	228.50	232.00	226.99	228.49	215.95	527
2023-02-27	228.22	228.99	227.49	228.99	216.42	102
2023-02-24	227.00	231.00	225.50	226.00	213.59	381
2023-02-23	224.00	230.50	224.00	229.50	216.90	365
2023-02-22	221.25	225.50	220.50	222.99	210.75	153
2023-02-21	231.00	231.00	225.00	225.00	212.65	141
2023-02-20	235.00	236.50	233.00	233.99	221.14	1,026
2023-02-17	230.50	230.50	229.00	230.50	217.85	504
2023-02-16	233.00	233.50	228.50	233.01	220.22	627
2023-02-15	225.50	229.50	225.50	228.99	216.42	358
2023-02-14	220.70	226.25	220.70	224.48	212.15	3,625
2023-02-13	218.50	219.50	217.00	219.50	207.45	702
2023-02-10	220.00	222.00	218.50	220.01	207.93	421
2023-02-09	226.00	226.50	222.50	223.77	211.49	333
2023-02-08	223.50	228.00	223.50	224.50	212.18	154
2023-02-07	245.50	245.50	221.00	226.65	214.21	1,251
2023-02-06	246.50	253.50	243.50	243.96	230.57	164
2023-02-03	239.50	245.00	235.00	245.00	231.55	286
2023-02-02	232.00	245.00	232.00	245.00	231.55	450
2023-02-01	220.00	224.50	220.00	221.34	209.19	663
2023-01-31	219.50	219.50	215.25	217.00	205.09	262
2023-01-30	227.50	227.50	217.00	219.00	206.98	250
2023-01-27	221.25	227.00	221.25	225.33	212.96	519
2023-01-26	223.00	227.50	220.50	224.85	212.51	15,122
2023-01-25	230.50	232.00	217.00	229.51	216.91	880
2023-01-24	223.50	232.50	220.12	223.51	211.24	1,657
2023-01-23	204.00	223.50	203.50	216.17	204.30	5,878
2023-01-20	199.20	199.31	195.00	199.31	188.37	1,025
2023-01-19	206.00	206.00	198.60	202.00	190.91	177
2023-01-18	205.50	207.00	201.50	206.50	195.16	287
2023-01-17	203.00	206.00	202.00	202.91	191.77	524
2023-01-16	197.20	199.60	196.80	197.72	186.87	2,364
2023-01-13	196.00	197.02	195.20	197.02	186.21	520
2023-01-12	196.00	197.71	196.00	196.39	185.61	267
2023-01-11	205.50	205.50	199.80	200.41	189.41	304
2023-01-10	208.00	208.00	203.50	204.00	192.80	42
2023-01-09	206.50	209.52	205.50	209.52	198.02	83
2023-01-06	198.60	202.00	194.80	200.34	189.34	219
2023-01-05	203.50	207.00	200.50	205.48	194.20	1,396
2023-01-04	205.00	206.00	202.99	205.49	194.21	317
2023-01-03	211.50	211.50	201.50	201.68	190.61	103
2022-12-30	197.80	197.80	197.80	197.80	186.94	1
2022-12-29	194.60	197.42	192.81	197.42	186.58	161
2022-12-28	193.00	196.00	193.00	193.37	182.76	80
2022-12-23	194.80	198.20	194.80	195.79	185.04	185
2022-12-22	201.25	201.25	200.52	200.52	189.51	33
2022-12-21	200.00	201.00	198.00	198.56	187.66	193
2022-12-20	198.40	198.40	198.40	198.40	187.51	8
2022-12-19	198.00	199.40	195.60	195.99	185.23	92

← NewerPage 16 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.