Secunet Security Networks AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	170.40	180.00	170.40	178.94	178.94	1,566
2026-07-30	179.60	179.60	174.20	174.80	174.80	2
2026-07-29	166.00	175.00	163.60	174.00	174.00	221
2026-07-28	162.20	167.00	161.60	167.00	167.00	7
2026-07-27	159.20	163.00	158.00	162.20	162.20	2,645
2026-07-24	159.80	161.40	157.60	158.80	158.80	35
2026-07-23	163.80	163.80	158.40	159.20	159.20	17
2026-07-22	164.80	164.80	161.00	162.60	162.60	1
2026-07-21	163.00	163.00	161.00	161.40	161.40	8
2026-07-20	164.00	165.00	161.20	163.40	163.40	28
2026-07-17	166.60	169.20	161.00	161.00	161.00	44
2026-07-16	169.60	169.80	166.60	167.20	167.20	6
2026-07-15	175.00	175.00	168.20	170.00	170.00	158
2026-07-14	173.40	173.40	166.00	168.80	168.80	7
2026-07-13	171.20	174.00	171.20	172.00	172.00	81
2026-07-10	170.00	174.60	168.00	172.20	172.20	2
2026-07-09	173.00	174.00	170.20	172.60	172.60	17
2026-07-08	178.80	179.00	173.20	173.20	173.20	1
2026-07-07	181.60	182.80	178.00	179.00	179.00	36
2026-07-06	182.60	183.60	177.00	182.60	182.60	66
2026-07-03	180.00	181.60	176.80	180.60	180.60	84
2026-07-02	177.60	178.60	174.00	178.00	178.00	77
2026-07-01	170.60	175.40	168.80	175.40	175.40	171
2026-06-30	172.00	172.00	166.00	169.00	169.00	14
2026-06-29	168.60	170.60	166.00	167.00	167.00	194
2026-06-26	172.80	172.80	165.60	166.80	166.80	434
2026-06-25	173.60	175.60	171.60	171.60	171.60	281
2026-06-24	177.20	177.20	173.00	174.80	174.80	80
2026-06-23	175.00	178.40	173.00	178.40	178.40	161
2026-06-22	183.80	185.40	174.40	175.20	175.20	348
2026-06-19	182.20	184.80	180.80	183.20	183.20	268
2026-06-18	183.60	186.00	181.80	182.00	182.00	38
2026-06-17	187.40	187.40	182.20	184.40	184.40	670
2026-06-16	185.80	188.80	181.40	183.60	183.60	374
2026-06-15	188.80	189.60	182.00	185.00	185.00	185
2026-06-12	186.40	187.00	179.40	184.80	184.80	264
2026-06-11	182.60	186.00	179.80	182.80	182.80	433
2026-06-10	190.00	191.00	180.80	183.80	183.80	642
2026-06-09	202.50	202.50	192.20	193.20	193.20	1,015
2026-06-08	209.50	209.50	201.00	206.00	203.42	453
2026-06-05	206.00	213.50	200.00	210.50	207.86	574
2026-06-04	205.00	205.00	199.20	202.50	199.96	240
2026-06-03	208.50	210.50	200.50	200.50	197.99	470
2026-06-02	210.00	211.00	206.50	210.00	207.37	134
2026-06-01	208.50	210.00	204.00	208.00	205.40	331
2026-05-29	204.00	209.50	202.50	205.00	202.43	148
2026-05-28	205.00	208.00	203.00	205.00	202.43	18
2026-05-27	207.50	209.00	202.50	203.00	200.46	281
2026-05-26	205.50	207.00	202.50	205.50	202.93	146
2026-05-22	200.50	207.00	200.50	203.50	200.95	171
2026-05-21	198.60	207.00	198.20	201.50	198.98	502
2026-05-20	200.50	203.00	194.20	200.50	197.99	470
2026-05-19	195.20	204.50	193.60	201.50	198.98	1,517
2026-05-18	190.80	196.00	187.80	193.60	191.18	289
2026-05-15	190.20	192.00	185.60	192.00	189.60	4
2026-05-14	193.00	194.00	186.60	191.00	188.61	269
2026-05-13	191.00	200.00	189.00	193.00	190.58	267
2026-05-12	189.80	192.20	185.80	190.20	187.82	564
2026-05-11	191.20	192.60	187.80	190.80	188.41	65
2026-05-08	194.60	194.60	191.20	191.20	188.81	59

← NewerPage 2 of 5 · 251 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.