Secunet Security Networks AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 277.50 | 282.50 | 276.00 | 282.50 | 266.99 | 8,482 |
| 2022-06-29 | 290.00 | 290.00 | 281.50 | 285.27 | 269.61 | 1,145 |
| 2022-06-28 | 302.50 | 302.50 | 294.00 | 298.03 | 281.67 | 1,157 |
| 2022-06-27 | 313.50 | 313.50 | 300.50 | 303.15 | 286.50 | 212 |
| 2022-06-24 | 315.00 | 316.00 | 310.50 | 312.49 | 295.33 | 120 |
| 2022-06-23 | 304.00 | 304.50 | 296.00 | 302.03 | 285.45 | 590 |
| 2022-06-22 | 305.00 | 305.50 | 297.00 | 303.63 | 286.96 | 126 |
| 2022-06-21 | 304.50 | 311.00 | 304.50 | 308.50 | 291.56 | 128 |
| 2022-06-20 | 301.50 | 310.50 | 301.50 | 306.68 | 289.84 | 675 |
| 2022-06-17 | 288.00 | 306.00 | 288.00 | 299.00 | 282.59 | 1,103 |
| 2022-06-16 | 288.50 | 296.50 | 288.50 | 291.96 | 275.93 | 166 |
| 2022-06-15 | 293.50 | 296.00 | 288.50 | 292.38 | 276.33 | 205 |
| 2022-06-14 | 300.50 | 303.00 | 291.50 | 295.21 | 279.01 | 737 |
| 2022-06-13 | 309.50 | 309.50 | 298.50 | 298.80 | 282.39 | 104 |
| 2022-06-10 | 324.50 | 326.00 | 312.50 | 317.87 | 300.42 | 581 |
| 2022-06-09 | 335.00 | 335.00 | 325.50 | 326.50 | 308.58 | 147 |
| 2022-06-08 | 342.00 | 344.75 | 338.50 | 341.28 | 322.54 | 154 |
| 2022-06-07 | 332.00 | 337.50 | 330.50 | 334.14 | 315.79 | 152 |
| 2022-06-06 | 337.50 | 338.51 | 336.50 | 336.50 | 318.03 | 912 |
| 2022-06-01 | 332.50 | 332.99 | 329.58 | 332.99 | 314.71 | 603 |
| 2022-05-31 | 342.50 | 343.00 | 330.50 | 334.36 | 316.01 | 243 |
| 2022-05-30 | 346.00 | 347.50 | 342.50 | 345.35 | 326.39 | 593 |
| 2022-05-27 | 328.50 | 336.50 | 328.50 | 334.01 | 315.68 | 276 |
| 2022-05-26 | 325.00 | 329.00 | 322.00 | 325.53 | 307.66 | 302 |
| 2022-05-25 | 340.00 | 340.00 | 328.00 | 332.67 | 311.23 | 1,023 |
| 2022-05-24 | 330.00 | 343.00 | 330.00 | 333.53 | 312.03 | 655 |
| 2022-05-23 | 338.00 | 341.50 | 337.00 | 338.45 | 316.63 | 468 |
| 2022-05-20 | 337.00 | 345.00 | 330.50 | 333.25 | 311.76 | 1,333 |
| 2022-05-19 | 320.00 | 330.50 | 320.00 | 323.15 | 302.32 | 383 |
| 2022-05-18 | 334.00 | 334.00 | 320.50 | 322.07 | 301.30 | 376 |
| 2022-05-17 | 342.50 | 346.00 | 334.00 | 339.44 | 317.56 | 571 |
| 2022-05-16 | 335.00 | 340.00 | 333.50 | 337.90 | 316.12 | 339 |
| 2022-05-13 | 339.50 | 339.50 | 332.50 | 338.50 | 316.68 | 550 |
| 2022-05-12 | 334.00 | 334.00 | 316.50 | 328.00 | 306.85 | 409 |
| 2022-05-11 | 329.00 | 334.50 | 319.50 | 322.01 | 301.25 | 547 |
| 2022-05-10 | 331.50 | 345.00 | 330.00 | 341.70 | 319.67 | 318 |
| 2022-05-09 | 360.00 | 364.00 | 343.50 | 351.69 | 329.01 | 656 |
| 2022-05-06 | 375.00 | 375.00 | 361.00 | 374.00 | 349.88 | 456 |
| 2022-05-05 | 391.50 | 398.00 | 375.50 | 384.50 | 359.71 | 209 |
| 2022-05-04 | 382.50 | 390.50 | 380.50 | 380.50 | 355.97 | 92 |
| 2022-05-03 | 383.50 | 389.00 | 382.00 | 383.51 | 358.79 | 392 |
| 2022-04-29 | 417.50 | 417.50 | 407.50 | 408.06 | 381.75 | 151 |
| 2022-04-28 | 407.50 | 412.00 | 401.00 | 409.80 | 383.38 | 461 |
| 2022-04-27 | 391.50 | 416.00 | 391.50 | 405.43 | 379.29 | 197 |
| 2022-04-26 | 413.50 | 414.50 | 410.00 | 411.75 | 385.20 | 362 |
| 2022-04-25 | 399.00 | 415.00 | 399.00 | 414.08 | 387.38 | 559 |
| 2022-04-22 | 418.50 | 422.50 | 417.50 | 421.74 | 394.55 | 265 |
| 2022-04-21 | 436.00 | 440.00 | 428.50 | 428.50 | 400.87 | 170 |
| 2022-04-20 | 422.00 | 430.00 | 422.00 | 429.00 | 401.34 | 384 |
| 2022-04-19 | 415.50 | 424.50 | 413.00 | 424.50 | 397.13 | 138 |
| 2022-04-14 | 423.50 | 424.00 | 418.00 | 421.26 | 394.10 | 157 |
| 2022-04-13 | 418.00 | 424.57 | 418.00 | 418.99 | 391.97 | 291 |
| 2022-04-12 | 417.50 | 427.50 | 415.50 | 425.00 | 397.60 | 373 |
| 2022-04-11 | 440.00 | 440.00 | 417.50 | 431.33 | 403.52 | 556 |
| 2022-04-08 | 446.88 | 448.92 | 445.71 | 448.92 | 419.97 | 868 |
| 2022-04-07 | 432.00 | 448.48 | 432.00 | 438.48 | 410.21 | 624 |
| 2022-04-06 | 438.00 | 448.50 | 433.50 | 441.23 | 412.79 | 536 |
| 2022-04-05 | 447.00 | 449.00 | 445.50 | 446.92 | 418.11 | 178 |
| 2022-04-04 | 430.00 | 442.50 | 429.50 | 429.54 | 401.85 | 419 |
| 2022-04-01 | 432.00 | 434.50 | 430.00 | 430.00 | 402.28 | 139 |
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.