Secunet Security Networks AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	198.00	199.40	195.60	195.99	185.23	92
2022-12-16	193.20	195.60	189.80	195.22	184.50	214
2022-12-15	197.80	197.80	193.38	195.99	185.23	26
2022-12-14	210.00	210.00	203.00	203.00	191.86	25
2022-12-13	200.00	216.00	200.00	211.69	200.07	2,656
2022-12-12	204.50	204.50	199.40	199.40	188.45	425
2022-12-09	209.00	210.00	206.50	207.00	195.64	85
2022-12-08	202.00	204.50	201.00	202.02	190.93	246
2022-12-07	203.00	206.00	201.50	203.56	192.39	305
2022-12-06	214.50	214.50	204.50	207.01	195.64	290
2022-12-05	222.50	222.50	216.50	217.00	205.09	96
2022-12-02	233.50	237.00	230.00	233.39	220.58	182
2022-12-01	229.50	231.50	225.50	230.00	217.37	424
2022-11-30	219.00	220.00	217.50	219.00	206.98	125
2022-11-29	216.00	216.00	211.00	214.74	202.95	189
2022-11-28	220.50	221.00	215.50	218.00	206.03	295
2022-11-25	224.00	226.00	222.50	222.50	210.29	256
2022-11-24	225.50	225.50	222.00	223.50	211.23	110
2022-11-23	217.50	220.50	217.00	220.50	208.40	132
2022-11-22	220.50	222.00	218.00	218.49	206.50	72
2022-11-21	234.50	234.50	220.50	220.50	208.40	217
2022-11-18	236.50	241.50	236.29	240.52	227.32	1,762
2022-11-17	231.50	231.50	230.00	230.44	217.79	566
2022-11-16	230.50	231.50	229.88	230.00	217.37	1,261
2022-11-15	230.00	236.00	227.00	232.02	219.28	2,104
2022-11-14	224.00	231.50	224.00	228.86	216.30	2,424
2022-11-11	214.50	229.50	214.50	222.45	210.23	5,097
2022-11-10	186.00	212.00	182.23	203.72	192.54	1,431
2022-11-09	197.80	200.00	179.40	180.20	170.31	880
2022-11-08	200.00	203.00	194.20	199.86	188.88	18,929
2022-11-07	200.82	203.50	198.80	200.76	189.74	3,838
2022-11-04	198.60	202.00	198.60	200.03	189.05	3,740
2022-11-03	204.00	204.00	197.60	200.01	189.03	8,241
2022-11-02	215.43	216.04	209.00	215.63	203.79	16,861
2022-11-01	224.00	227.50	216.52	216.52	204.64	790
2022-10-31	226.50	227.00	222.00	223.00	210.76	17
2022-10-28	224.50	227.50	222.50	224.41	212.09	219
2022-10-27	223.00	228.50	221.00	223.84	211.55	1,303
2022-10-26	221.00	226.50	221.00	226.00	213.59	197
2022-10-25	214.00	221.50	214.00	215.51	203.68	418
2022-10-24	211.50	215.00	209.50	212.97	201.28	444
2022-10-21	208.50	209.00	205.50	208.55	197.10	2,322
2022-10-20	205.50	213.00	205.50	212.23	200.58	1,071
2022-10-19	202.50	207.50	202.00	205.86	194.56	4,220
2022-10-18	204.50	207.50	204.03	204.26	193.05	2,626
2022-10-17	194.40	200.00	191.80	196.11	185.34	3,177
2022-10-14	187.40	196.00	186.20	193.56	182.94	3,110
2022-10-13	179.00	183.40	173.80	183.02	172.97	389
2022-10-12	181.40	183.40	180.80	181.02	171.09	543
2022-10-11	184.60	184.60	180.40	180.75	170.83	457
2022-10-10	182.80	188.80	181.20	183.90	173.80	132
2022-10-07	188.80	191.40	184.00	184.40	174.28	214
2022-10-06	193.60	194.20	192.20	193.40	182.78	272
2022-10-05	191.20	191.98	191.20	191.98	181.44	61
2022-10-04	189.00	189.20	187.60	189.20	178.81	232
2022-10-03	186.40	186.40	176.60	180.57	170.66	296
2022-09-30	177.40	184.60	177.00	184.60	174.47	479
2022-09-29	172.60	175.40	172.40	175.40	165.77	580
2022-09-28	167.60	174.20	164.80	169.61	160.29	281
2022-09-27	178.40	179.40	171.00	177.01	167.29	73

← NewerPage 17 of 21 · 1,249 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.