Secunet Security Networks AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	203.00	205.00	199.20	205.00	202.43	65
2026-02-05	211.00	211.00	201.00	204.00	201.45	198
2026-02-04	220.00	220.00	209.50	211.00	208.36	106
2026-02-03	237.50	237.50	217.00	220.00	217.24	279
2026-02-02	232.00	239.00	230.00	236.50	233.54	185
2026-01-30	235.00	245.00	234.00	236.50	233.54	713
2026-01-29	223.00	235.00	207.50	234.50	231.56	306
2026-01-28	217.00	219.50	214.00	215.00	212.31	58
2026-01-27	213.00	216.50	212.00	215.50	212.80	66
2026-01-26	208.50	209.00	203.50	209.00	206.38	551
2026-01-23	205.50	210.50	202.00	206.00	203.42	124
2026-01-22	194.80	205.75	193.20	205.00	202.43	206
2026-01-21	191.40	193.00	186.80	193.00	190.58	140
2026-01-20	193.00	193.00	188.40	189.80	187.42	27
2026-01-19	195.00	195.00	188.00	194.40	191.97	65
2026-01-16	197.80	198.80	195.80	195.80	193.35	3
2026-01-15	198.00	198.00	195.40	197.40	194.93	1
2026-01-14	205.00	205.00	194.00	195.00	192.56	8
2026-01-13	200.50	206.50	199.20	205.00	202.43	65
2026-01-12	201.50	202.00	200.00	201.00	198.48	55
2026-01-09	199.00	203.00	199.00	201.50	198.98	207
2026-01-08	201.00	201.50	198.20	198.20	195.72	5
2026-01-07	198.20	201.50	196.20	199.60	197.10	10,748
2026-01-06	196.00	197.40	194.20	196.40	193.94	31
2026-01-05	185.00	196.00	184.00	195.40	192.95	655
2026-01-02	185.20	186.60	181.40	183.20	180.91	22
2025-12-30	181.00	184.20	181.00	184.20	181.89	14
2025-12-29	180.00	181.80	177.20	181.80	179.52	87
2025-12-23	178.60	179.80	177.51	178.20	175.97	10,268
2025-12-22	176.60	178.20	174.80	177.30	175.08	20,979
2025-12-19	176.00	178.00	175.20	175.80	173.60	29,271
2025-12-18	177.60	179.00	175.80	177.27	175.05	9,001
2025-12-17	184.60	185.00	178.20	179.29	177.05	431
2025-12-16	185.80	188.60	184.03	184.03	181.73	422
2025-12-15	189.00	189.00	183.40	187.20	184.86	1,694
2025-12-12	186.80	189.20	185.60	185.60	183.28	47
2025-12-11	183.20	185.00	183.00	184.40	182.09	928
2025-12-10	185.00	185.00	181.40	183.60	181.30	6
2025-12-09	185.80	186.00	184.40	185.11	182.79	425
2025-12-08	185.00	187.00	184.00	186.40	184.07	149
2025-12-05	183.00	186.40	183.00	185.00	182.68	10,537
2025-12-04	183.00	185.20	183.00	185.00	182.68	329
2025-12-03	185.60	185.60	182.80	183.40	181.10	85
2025-12-02	184.00	186.20	183.20	183.60	181.30	11
2025-12-01	186.60	186.60	183.00	186.20	183.87	25
2025-11-28	184.80	186.80	183.20	186.60	184.26	10
2025-11-27	177.40	184.20	175.40	184.20	181.89	7
2025-11-26	173.80	180.80	173.80	176.20	173.99	8,532
2025-11-25	176.00	176.00	169.40	169.40	167.28	2
2025-11-24	176.00	178.00	174.00	174.80	172.61	20
2025-11-21	174.20	179.20	173.60	176.40	174.19	25
2025-11-20	179.20	182.60	177.20	182.40	180.12	6
2025-11-19	180.40	180.40	178.80	179.00	176.76	48
2025-11-18	175.00	179.00	175.00	176.20	173.99	19
2025-11-17	183.60	183.60	179.00	179.60	177.35	13
2025-11-14	178.00	183.00	177.60	182.20	179.92	238
2025-11-13	181.60	188.80	178.80	179.00	176.76	47
2025-11-12	174.60	184.20	167.00	181.00	178.73	5,099
2025-11-11	186.40	186.40	169.00	170.00	167.87	1,164
2025-11-10	188.00	194.20	185.00	186.20	183.87	5,116

← NewerPage 4 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.