Secunet Security Networks AG historical data

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

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
2025-10-23	204.50	204.50	198.40	201.50	198.98	4,003
2025-10-22	209.00	209.00	202.50	203.00	200.46	98
2025-10-21	206.50	210.00	201.50	207.00	204.41	201
2025-10-20	187.80	194.20	187.80	193.40	190.98	12
2025-10-17	193.40	193.60	187.80	188.60	186.24	17
2025-10-16	196.00	197.40	192.80	196.20	193.74	19
2025-10-15	194.80	199.00	193.40	195.80	193.35	9
2025-10-14	199.60	199.60	190.20	192.20	189.79	31
2025-10-13	193.00	198.40	191.60	196.60	194.14	30
2025-10-10	206.00	206.00	192.20	192.20	189.79	39
2025-10-09	209.00	211.00	203.00	205.50	202.93	430
2025-10-08	210.00	211.50	207.00	208.50	205.89	116
2025-10-07	205.50	215.00	205.00	211.50	208.85	239
2025-10-06	190.00	207.00	188.20	205.23	202.66	495
2025-10-03	193.00	194.60	187.00	188.80	186.44	38
2025-10-02	191.00	196.60	190.80	193.00	190.58	8,549
2025-10-01	190.60	190.60	185.80	188.00	185.65	210
2025-09-29	196.40	197.80	192.20	194.20	191.77	260
2025-09-26	199.20	200.00	192.60	193.20	190.78	125
2025-09-25	202.50	212.00	198.28	200.50	197.99	185
2025-09-24	206.50	208.00	203.50	204.50	201.94	11
2025-09-23	206.00	210.00	202.50	206.00	203.42	47
2025-09-22	198.40	206.00	195.40	203.50	200.95	171
2025-09-19	194.80	203.00	194.80	198.00	195.52	17
2025-09-18	192.00	199.80	192.00	197.60	195.13	125
2025-09-17	190.80	196.60	190.40	191.20	188.81	1
2025-09-16	198.00	199.60	195.60	198.00	195.52	50
2025-09-15	193.00	202.00	191.00	199.20	196.71	225
2025-09-12	191.40	194.60	190.00	191.60	189.20	19
2025-09-11	192.60	193.80	190.00	190.20	187.82	107
2025-09-10	187.00	194.20	183.60	190.40	188.02	21
2025-09-09	188.00	189.00	185.20	188.80	186.44	4
2025-09-08	186.00	188.00	183.60	187.60	185.25	1,827
2025-09-05	189.00	189.00	186.00	186.82	184.48	786
2025-09-04	192.80	192.80	187.20	187.80	185.45	4
2025-09-03	186.40	193.00	186.40	191.60	189.20	15
2025-09-02	197.40	197.40	185.60	192.80	190.39	318
2025-09-01	195.20	197.60	193.40	196.60	194.14	3
2025-08-29	193.80	197.80	192.20	195.40	192.95	12
2025-08-28	199.80	199.80	194.00	195.00	192.56	41
2025-08-27	200.00	200.00	194.20	197.00	194.53	7
2025-08-26	201.50	201.50	196.80	196.80	194.34	3
2025-08-22	203.50	204.00	201.00	203.00	200.46	56
2025-08-21	200.00	203.20	199.60	203.20	200.66	295
2025-08-20	207.50	207.50	200.50	200.50	197.99	27
2025-08-19	209.00	209.00	205.50	206.50	203.91	5
2025-08-18	205.00	206.50	201.50	206.50	203.91	911
2025-08-15	205.50	209.00	204.50	204.50	201.94	27
2025-08-14	204.00	208.50	203.50	208.00	205.40	13

← NewerPage 5 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.