Secunet Security Networks AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 378.50 | 379.50 | 370.00 | 379.00 | 354.57 | 2,037 |
| 2022-01-05 | 394.00 | 394.00 | 390.50 | 390.50 | 365.32 | 52 |
| 2022-01-04 | 412.50 | 412.50 | 392.50 | 392.50 | 367.19 | 288 |
| 2021-12-30 | 413.50 | 413.50 | 412.50 | 413.50 | 386.84 | 520 |
| 2021-12-29 | 417.00 | 417.00 | 410.00 | 410.00 | 383.57 | 95 |
| 2021-12-23 | 398.50 | 400.50 | 396.00 | 398.00 | 372.34 | 2,515 |
| 2021-12-22 | 386.50 | 395.52 | 386.50 | 395.52 | 370.02 | 52 |
| 2021-12-21 | 389.00 | 389.00 | 374.50 | 387.00 | 362.05 | 653 |
| 2021-12-20 | 368.00 | 378.00 | 366.50 | 378.00 | 353.63 | 185 |
| 2021-12-17 | 370.00 | 378.50 | 369.50 | 378.50 | 354.10 | 6,107 |
| 2021-12-16 | 383.00 | 386.00 | 375.50 | 384.06 | 359.30 | 154 |
| 2021-12-15 | 371.50 | 378.50 | 371.50 | 374.00 | 349.89 | 323 |
| 2021-12-14 | 381.00 | 382.11 | 370.50 | 370.50 | 346.61 | 332 |
| 2021-12-13 | 391.00 | 391.00 | 386.00 | 386.00 | 361.11 | 911 |
| 2021-12-10 | 388.00 | 389.00 | 384.00 | 386.01 | 361.12 | 433 |
| 2021-12-09 | 406.50 | 406.50 | 392.00 | 394.00 | 368.60 | 58 |
| 2021-12-08 | 403.50 | 403.50 | 399.50 | 402.56 | 376.61 | 67 |
| 2021-12-07 | 391.00 | 403.50 | 390.50 | 402.50 | 376.55 | 1,485 |
| 2021-12-06 | 383.00 | 393.00 | 378.50 | 378.50 | 354.10 | 1,247 |
| 2021-12-03 | 392.00 | 401.50 | 386.00 | 386.00 | 361.11 | 1,419 |
| 2021-12-02 | 407.00 | 407.00 | 391.00 | 393.89 | 368.50 | 258 |
| 2021-12-01 | 413.00 | 418.50 | 409.50 | 418.50 | 391.52 | 456 |
| 2021-11-30 | 418.50 | 418.50 | 411.00 | 412.50 | 385.91 | 1,431 |
| 2021-11-29 | 407.00 | 415.50 | 406.50 | 410.00 | 383.57 | 95 |
| 2021-11-26 | 395.00 | 401.00 | 388.00 | 391.50 | 366.26 | 906 |
| 2021-11-25 | 402.00 | 414.50 | 402.00 | 410.50 | 384.03 | 727 |
| 2021-11-24 | 415.50 | 415.50 | 390.00 | 405.00 | 378.89 | 2,661 |
| 2021-11-23 | 421.00 | 431.50 | 420.00 | 425.00 | 397.60 | 151 |
| 2021-11-22 | 452.00 | 452.00 | 426.00 | 426.00 | 398.54 | 993 |
| 2021-11-19 | 451.50 | 453.50 | 443.54 | 449.00 | 420.05 | 508 |
| 2021-11-18 | 453.00 | 454.50 | 447.00 | 453.11 | 423.90 | 108 |
| 2021-11-17 | 475.50 | 481.50 | 470.50 | 471.00 | 440.63 | 1,046 |
| 2021-11-16 | 462.50 | 477.00 | 456.00 | 469.00 | 438.76 | 1,109 |
| 2021-11-15 | 468.50 | 484.50 | 457.50 | 465.50 | 435.49 | 246 |
| 2021-11-12 | 557.00 | 576.00 | 557.00 | 574.00 | 536.99 | 128 |
| 2021-11-11 | 536.00 | 565.00 | 536.00 | 551.75 | 516.18 | 386 |
| 2021-11-10 | 550.00 | 565.00 | 546.00 | 565.00 | 528.57 | 82 |
| 2021-11-09 | 604.00 | 604.00 | 567.92 | 567.92 | 531.30 | 438 |
| 2021-11-08 | 580.00 | 599.00 | 569.00 | 599.00 | 560.38 | 233 |
| 2021-11-05 | 569.00 | 581.00 | 567.00 | 568.91 | 532.24 | 373 |
| 2021-11-04 | 540.00 | 565.00 | 536.00 | 551.94 | 516.35 | 1,171 |
| 2021-11-03 | 471.50 | 542.00 | 470.50 | 521.87 | 488.23 | 719 |
| 2021-11-02 | 460.50 | 467.50 | 459.00 | 463.68 | 433.79 | 256 |
| 2021-11-01 | 456.50 | 462.00 | 455.00 | 456.13 | 426.73 | 312 |
| 2021-10-29 | 458.50 | 458.50 | 450.00 | 454.50 | 425.20 | 54 |
| 2021-10-28 | 457.50 | 462.00 | 457.50 | 460.50 | 430.81 | 41 |
| 2021-10-27 | 465.00 | 466.06 | 453.00 | 466.06 | 436.01 | 202 |
| 2021-10-26 | 469.00 | 471.23 | 466.90 | 466.90 | 436.80 | 147 |
← NewerPage 21 of 21 · 1,248 trading days
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.