Secunet Security Networks AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	194.00	195.80	188.40	193.60	191.18	364
2026-05-06	195.20	197.80	192.40	196.40	193.94	274
2026-05-05	186.60	196.80	179.60	193.20	190.78	383
2026-04-30	178.80	184.20	177.60	183.20	180.91	219
2026-04-29	182.80	182.80	179.00	182.60	180.31	50
2026-04-28	182.00	182.00	178.20	180.20	177.94	782
2026-04-27	187.40	188.80	182.00	182.60	180.31	347
2026-04-24	188.80	188.80	183.60	187.60	185.25	156
2026-04-23	194.00	194.20	186.80	187.80	185.45	385
2026-04-22	193.00	196.60	192.60	192.80	190.39	57
2026-04-21	192.20	196.20	192.20	194.80	192.36	153
2026-04-20	193.00	194.20	190.00	194.20	191.77	264
2026-04-17	191.80	199.60	191.00	199.20	196.71	136
2026-04-16	191.80	193.40	188.80	191.40	189.00	662
2026-04-15	189.80	190.80	187.20	189.80	187.42	63
2026-04-14	191.20	194.40	187.40	187.40	185.05	308
2026-04-13	180.00	187.60	176.60	187.40	185.05	531
2026-04-10	177.00	185.00	177.00	181.20	178.93	327
2026-04-09	181.80	186.40	178.40	179.20	176.96	106
2026-04-08	184.00	190.80	182.20	185.60	183.28	418
2026-04-07	181.40	184.20	178.00	178.60	176.36	1,274
2026-04-02	173.20	182.60	170.00	182.60	180.31	171
2026-04-01	185.20	185.20	176.60	180.00	177.75	304
2026-03-31	174.80	178.00	172.00	176.00	173.80	39
2026-03-30	170.40	171.80	154.40	170.60	168.46	984
2026-03-27	185.00	185.00	170.40	170.40	168.27	174
2026-03-26	181.60	181.80	174.00	178.80	176.56	81
2026-03-25	177.80	182.80	177.80	180.40	178.14	21
2026-03-24	183.60	183.60	178.00	181.40	179.13	41
2026-03-23	172.20	185.20	170.80	180.20	177.94	239
2026-03-20	184.80	184.80	176.20	176.20	173.99	31
2026-03-19	181.60	184.20	177.20	179.80	177.55	157
2026-03-18	185.00	191.00	185.00	187.60	185.25	604
2026-03-17	188.20	190.00	183.60	186.20	183.87	272
2026-03-16	191.60	194.00	187.00	187.40	185.05	200
2026-03-13	191.80	194.00	190.00	192.00	189.60	50
2026-03-12	191.60	195.60	190.80	193.60	191.18	10
2026-03-11	197.40	199.40	190.60	194.80	192.36	112
2026-03-10	195.80	202.00	193.40	198.00	195.52	62
2026-03-09	198.00	198.00	190.20	196.60	194.14	88
2026-03-06	196.20	201.50	193.00	200.00	197.50	37
2026-03-05	200.50	201.00	193.00	193.40	190.98	81
2026-03-04	190.40	204.00	190.40	196.80	194.34	82
2026-03-03	187.20	190.60	186.20	189.60	187.23	161
2026-03-02	184.40	193.00	182.00	192.00	189.60	63
2026-02-27	187.40	190.00	184.40	189.20	186.83	26
2026-02-26	182.00	189.20	180.00	186.00	183.67	53
2026-02-25	186.80	189.20	181.00	183.60	181.30	585
2026-02-24	197.80	197.80	186.60	189.00	186.63	154
2026-02-23	196.20	201.00	193.40	197.00	194.53	502
2026-02-20	199.00	199.40	192.60	197.00	194.53	91
2026-02-19	189.40	199.00	189.40	194.20	191.77	78
2026-02-18	186.60	191.60	184.40	191.20	188.81	102
2026-02-17	187.40	189.00	183.80	186.40	184.07	96
2026-02-16	191.00	191.00	184.00	189.00	186.63	484
2026-02-13	186.00	190.00	182.60	188.20	185.84	53
2026-02-12	196.00	196.00	185.00	185.00	182.68	839
2026-02-11	203.50	204.00	194.20	196.20	193.74	44
2026-02-10	206.50	206.50	198.80	201.00	198.48	163
2026-02-09	211.50	214.00	201.50	202.00	199.47	31

← NewerPage 3 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.