Secunet Security Networks AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 441.00 | 441.00 | 426.50 | 436.02 | 407.90 | 342 |
| 2022-03-30 | 436.00 | 436.00 | 431.00 | 435.00 | 406.95 | 309 |
| 2022-03-29 | 417.00 | 433.50 | 417.00 | 427.33 | 399.78 | 783 |
| 2022-03-28 | 431.00 | 431.00 | 412.00 | 415.50 | 388.71 | 152 |
| 2022-03-25 | 434.00 | 448.00 | 414.50 | 438.49 | 410.22 | 887 |
| 2022-03-24 | 449.50 | 449.52 | 443.00 | 446.25 | 417.48 | 149 |
| 2022-03-23 | 462.00 | 462.00 | 445.50 | 453.00 | 423.79 | 300 |
| 2022-03-22 | 450.00 | 459.00 | 447.00 | 454.03 | 424.75 | 828 |
| 2022-03-21 | 429.50 | 451.00 | 429.50 | 445.91 | 417.16 | 1,229 |
| 2022-03-18 | 418.50 | 450.50 | 417.00 | 450.50 | 421.46 | 714 |
| 2022-03-17 | 430.00 | 437.00 | 417.00 | 422.66 | 395.41 | 474 |
| 2022-03-16 | 396.00 | 425.50 | 396.00 | 425.04 | 397.64 | 739 |
| 2022-03-15 | 425.00 | 425.00 | 412.00 | 419.61 | 392.56 | 772 |
| 2022-03-14 | 390.50 | 426.50 | 390.50 | 425.00 | 397.60 | 503 |
| 2022-03-11 | 401.50 | 404.50 | 386.50 | 401.50 | 375.61 | 291 |
| 2022-03-10 | 404.00 | 404.50 | 392.00 | 404.04 | 377.99 | 626 |
| 2022-03-09 | 417.00 | 417.00 | 388.00 | 406.22 | 380.03 | 728 |
| 2022-03-08 | 370.00 | 411.42 | 370.00 | 405.19 | 379.07 | 7,857 |
| 2022-03-07 | 342.50 | 386.50 | 342.50 | 376.18 | 351.93 | 11,649 |
| 2022-03-04 | 363.50 | 365.00 | 359.00 | 364.00 | 340.53 | 2,772 |
| 2022-03-03 | 358.50 | 372.00 | 358.50 | 366.50 | 342.87 | 3,271 |
| 2022-03-02 | 358.00 | 388.00 | 358.00 | 371.00 | 347.08 | 438 |
| 2022-03-01 | 383.50 | 383.50 | 361.50 | 372.82 | 348.78 | 949 |
| 2022-02-28 | 330.50 | 387.50 | 330.50 | 377.50 | 353.16 | 1,385 |
| 2022-02-25 | 281.50 | 325.00 | 279.00 | 285.00 | 266.63 | 1,898 |
| 2022-02-24 | 266.00 | 272.00 | 255.00 | 262.08 | 245.18 | 302 |
| 2022-02-23 | 278.00 | 278.00 | 271.50 | 273.50 | 255.87 | 347 |
| 2022-02-22 | 254.50 | 271.50 | 254.50 | 270.00 | 252.59 | 131 |
| 2022-02-21 | 276.50 | 276.50 | 266.50 | 269.00 | 251.66 | 407 |
| 2022-02-18 | 279.00 | 279.00 | 274.00 | 275.24 | 257.50 | 298 |
| 2022-02-17 | 286.50 | 286.50 | 284.00 | 284.00 | 265.69 | 228 |
| 2022-02-16 | 296.50 | 296.50 | 289.00 | 289.00 | 270.37 | 481 |
| 2022-02-15 | 280.00 | 297.00 | 280.00 | 293.78 | 274.83 | 896 |
| 2022-02-14 | 276.50 | 281.00 | 270.00 | 271.58 | 254.07 | 389 |
| 2022-02-11 | 289.00 | 293.04 | 287.00 | 293.04 | 274.15 | 266 |
| 2022-02-10 | 295.50 | 297.00 | 294.50 | 296.50 | 277.38 | 36 |
| 2022-02-09 | 290.50 | 304.00 | 290.50 | 301.00 | 281.59 | 264 |
| 2022-02-08 | 288.00 | 291.00 | 287.50 | 290.51 | 271.78 | 300 |
| 2022-02-07 | 294.50 | 296.50 | 293.50 | 293.50 | 274.58 | 195 |
| 2022-02-04 | 302.50 | 302.50 | 294.50 | 297.03 | 277.88 | 140 |
| 2022-02-03 | 311.50 | 311.50 | 302.00 | 310.97 | 290.92 | 134 |
| 2022-02-02 | 327.50 | 328.00 | 319.00 | 319.00 | 298.43 | 37 |
| 2022-02-01 | 317.50 | 323.50 | 317.50 | 321.02 | 300.32 | 247 |
| 2022-01-31 | 306.50 | 314.50 | 304.95 | 306.18 | 286.44 | 321 |
| 2022-01-28 | 297.00 | 297.00 | 294.50 | 296.03 | 276.94 | 300 |
| 2022-01-27 | 295.00 | 298.50 | 294.50 | 296.96 | 277.81 | 329 |
| 2022-01-26 | 297.21 | 303.00 | 296.50 | 299.71 | 280.39 | 7,441 |
| 2022-01-25 | 298.50 | 307.00 | 292.50 | 294.00 | 275.05 | 404 |
| 2022-01-24 | 316.00 | 319.90 | 301.00 | 304.12 | 284.51 | 1,335 |
| 2022-01-21 | 319.50 | 323.00 | 318.50 | 320.22 | 299.58 | 193 |
| 2022-01-20 | 333.50 | 343.50 | 332.00 | 332.19 | 310.78 | 212 |
| 2022-01-19 | 319.00 | 329.50 | 319.00 | 327.72 | 306.60 | 314 |
| 2022-01-18 | 325.00 | 325.00 | 318.50 | 324.30 | 303.39 | 308 |
| 2022-01-17 | 330.00 | 332.50 | 330.00 | 330.01 | 308.73 | 396 |
| 2022-01-14 | 339.00 | 339.00 | 325.50 | 330.00 | 308.72 | 545 |
| 2022-01-13 | 362.50 | 362.50 | 345.50 | 345.50 | 323.23 | 676 |
| 2022-01-12 | 366.00 | 370.49 | 362.05 | 365.50 | 341.94 | 1,914 |
| 2022-01-11 | 356.50 | 361.50 | 350.50 | 353.00 | 330.24 | 1,410 |
| 2022-01-10 | 367.00 | 367.00 | 344.50 | 347.00 | 324.63 | 1,581 |
| 2022-01-07 | 373.00 | 373.50 | 367.50 | 367.50 | 343.81 | 505 |
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.