Secunet Security Networks AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	178.00	178.00	173.20	175.21	165.59	343
2022-09-23	173.60	176.60	171.20	174.31	164.74	459
2022-09-22	183.20	185.20	176.40	178.22	168.43	258
2022-09-21	189.40	189.60	189.00	189.00	178.62	122
2022-09-20	189.60	189.60	186.40	188.22	177.89	974
2022-09-16	192.00	200.50	192.00	197.62	186.78	1,063
2022-09-15	200.00	202.50	198.00	201.08	190.04	596
2022-09-14	207.00	207.00	201.50	202.24	191.14	82
2022-09-13	219.00	219.02	206.00	219.02	207.00	124
2022-09-12	217.50	218.50	216.00	217.51	205.57	81
2022-09-09	212.50	212.50	210.00	212.00	200.36	164
2022-09-08	210.50	210.50	203.00	206.77	195.42	359
2022-09-07	207.50	208.50	204.00	206.02	194.71	428
2022-09-06	209.50	212.50	209.50	211.00	199.42	1,377
2022-09-05	210.50	210.50	210.00	210.01	198.48	27
2022-09-02	213.50	217.00	213.50	216.00	204.14	54
2022-09-01	213.00	213.50	210.00	210.00	198.47	120
2022-08-31	223.50	224.00	218.47	218.47	206.48	204
2022-08-30	221.50	227.00	219.00	224.27	211.96	154
2022-08-26	236.50	236.50	225.00	230.75	218.08	1,381
2022-08-25	242.00	242.00	237.50	241.96	228.68	56
2022-08-24	236.00	241.50	236.00	239.50	226.35	521
2022-08-23	239.50	239.96	234.50	235.42	222.50	204
2022-08-22	244.00	244.00	240.50	241.80	228.53	181
2022-08-19	251.50	254.01	247.50	254.01	240.07	38
2022-08-18	246.50	252.50	246.50	249.35	235.66	334
2022-08-17	255.00	255.00	248.00	248.00	234.39	98
2022-08-16	258.46	259.00	252.00	254.97	240.97	1,376
2022-08-15	260.50	260.50	256.50	258.00	243.84	2,028
2022-08-12	260.00	264.00	249.05	261.67	247.30	817
2022-08-11	260.50	266.50	260.50	260.53	246.23	279
2022-08-10	278.50	278.50	246.00	253.72	239.79	1,187
2022-08-09	290.00	296.04	288.00	296.04	279.79	61
2022-08-08	293.50	298.00	290.50	297.52	281.18	182
2022-08-05	309.00	312.50	292.50	295.51	279.29	457
2022-08-04	289.00	306.50	289.00	299.91	283.44	146
2022-08-03	289.00	293.00	287.50	290.00	274.08	135
2022-08-02	278.50	280.00	274.50	276.36	261.18	176
2022-08-01	287.50	287.50	282.50	284.88	269.24	551
2022-07-29	284.50	284.50	281.50	283.03	267.49	161
2022-07-28	279.50	286.00	279.50	280.50	265.10	61
2022-07-27	271.00	279.00	271.00	278.46	263.17	110
2022-07-26	280.00	280.00	272.00	273.50	258.49	138
2022-07-25	281.00	287.50	281.00	282.00	266.52	215
2022-07-22	288.00	291.63	285.50	291.63	275.62	349
2022-07-21	288.00	288.30	287.50	288.30	272.47	234
2022-07-20	283.50	287.50	282.50	284.53	268.91	117
2022-07-19	270.00	280.50	270.00	274.52	259.45	446
2022-07-18	268.00	277.00	268.00	275.03	259.93	1,345
2022-07-15	263.00	267.00	263.00	265.28	250.71	412
2022-07-14	274.50	274.50	262.50	269.31	254.52	271
2022-07-13	269.00	274.00	267.89	272.24	257.30	322
2022-07-12	268.00	274.50	267.00	270.80	255.93	171
2022-07-11	277.00	280.50	275.00	277.53	262.29	71
2022-07-08	281.50	282.00	279.50	280.60	265.19	105
2022-07-07	283.00	287.00	279.00	281.96	266.48	505
2022-07-06	275.50	283.00	272.96	278.77	263.47	487
2022-07-05	275.50	275.50	265.50	268.55	253.81	122
2022-07-04	278.00	279.00	272.00	275.13	260.02	438
2022-07-01	278.00	283.00	274.00	278.12	262.85	562

← NewerPage 18 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.