Secunet Security Networks AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 187.20 | 187.80 | 184.20 | 185.64 | 183.31 | 3,928 |
| 2025-11-06 | 189.80 | 190.60 | 185.00 | 186.00 | 183.67 | 2,598 |
| 2025-11-05 | 197.40 | 197.40 | 189.00 | 189.32 | 186.95 | 1,275 |
| 2025-11-04 | 205.50 | 205.50 | 195.20 | 195.40 | 192.95 | 815 |
| 2025-11-03 | 204.00 | 211.00 | 202.00 | 204.00 | 201.45 | 150 |
| 2025-10-31 | 199.40 | 199.40 | 197.80 | 197.80 | 195.32 | 62 |
| 2025-10-30 | 195.80 | 200.50 | 195.80 | 199.00 | 196.51 | 7 |
| 2025-10-29 | 197.00 | 201.00 | 195.00 | 195.00 | 192.56 | 72 |
| 2025-10-28 | 200.00 | 203.50 | 196.00 | 198.20 | 195.72 | 16 |
| 2025-10-27 | 205.00 | 205.50 | 201.00 | 203.00 | 200.46 | 3 |
| 2025-10-24 | 200.50 | 207.50 | 200.50 | 204.50 | 201.94 | 221 |
← NewerPage 5 of 5 · 251 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.