Secunet Security Networks AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	191.40	208.00	191.40	207.50	204.90	71
2025-08-12	210.00	213.00	186.60	191.40	189.00	139
2025-08-11	216.00	220.00	213.00	214.00	211.32	16
2025-08-08	218.50	220.50	216.00	218.50	215.76	25
2025-08-07	218.00	225.00	216.50	218.50	215.76	4
2025-08-06	228.00	228.00	216.50	219.00	216.26	10
2025-08-05	216.00	228.00	216.00	226.50	223.66	39
2025-08-04	217.50	220.50	214.50	219.50	216.75	45
2025-08-01	219.50	219.50	211.50	214.00	211.32	77
2025-07-31	217.50	222.50	214.50	216.00	213.29	829
2025-07-30	219.50	219.50	215.50	216.50	213.79	144
2025-07-29	218.50	220.50	215.00	215.00	212.31	22
2025-07-28	224.50	226.50	214.50	214.50	211.81	65
2025-07-25	228.00	230.50	218.00	220.50	217.74	53
2025-07-24	226.00	231.00	222.00	231.00	228.11	162
2025-07-23	217.00	225.50	217.00	223.00	220.21	81
2025-07-22	217.50	218.00	213.00	218.00	215.27	47
2025-07-21	218.00	218.50	214.00	216.50	213.79	155
2025-07-18	218.00	218.50	215.00	215.00	212.31	37
2025-07-17	213.50	222.50	213.50	217.50	214.78	70
2025-07-16	211.00	214.50	208.00	214.00	211.32	65
2025-07-15	219.50	223.00	206.50	209.50	206.88	130
2025-07-14	228.50	230.00	204.50	217.50	214.78	345
2025-07-11	237.00	237.00	229.50	232.50	229.59	202
2025-07-10	238.50	243.00	234.50	236.50	233.54	56
2025-07-09	236.00	241.00	236.00	239.00	236.01	57
2025-07-08	227.00	244.50	226.50	242.50	239.46	421
2025-07-07	225.00	225.00	218.00	222.00	219.22	76
2025-07-04	224.50	224.50	220.00	223.00	220.21	32
2025-07-03	225.50	227.50	221.50	222.00	219.22	19
2025-07-02	230.50	233.50	220.50	222.65	219.86	825
2025-07-01	229.00	236.00	225.00	231.50	228.60	194
2025-06-30	223.00	229.00	222.00	228.50	225.64	89
2025-06-27	218.50	221.50	218.00	221.50	218.73	66
2025-06-26	211.00	215.50	211.00	215.00	212.31	40
2025-06-25	213.50	213.50	205.00	209.50	206.88	26
2025-06-24	208.00	211.50	207.50	211.50	208.85	105
2025-06-23	204.00	208.00	202.50	208.00	205.40	26
2025-06-20	206.50	207.50	203.00	206.50	203.91	79
2025-06-19	207.00	207.00	204.00	204.50	201.94	2
2025-06-18	202.50	207.00	202.50	207.00	204.41	34
2025-06-17	208.50	208.50	203.00	205.00	202.43	39
2025-06-16	210.00	212.00	206.50	209.50	206.88	16
2025-06-13	203.50	210.50	203.50	209.50	206.88	156
2025-06-12	221.00	222.00	211.00	213.00	210.33	314
2025-06-11	215.00	223.50	215.00	223.00	220.21	43
2025-06-10	216.00	222.50	215.00	220.50	217.74	51
2025-06-09	220.00	222.00	218.00	219.00	216.26	41
2025-06-06	229.50	229.50	221.50	224.50	221.69	75
2025-06-05	226.00	229.50	224.00	229.50	226.63	67
2025-06-04	222.00	226.00	220.50	224.50	221.69	1,002
2025-06-03	214.50	218.50	212.00	218.00	215.27	647
2025-06-02	207.50	213.00	204.00	210.50	207.86	54
2025-05-30	214.50	214.50	201.00	204.00	201.45	117
2025-05-29	219.00	219.50	216.00	216.00	213.29	235
2025-05-28	208.00	222.50	207.00	220.00	214.55	153
2025-05-27	203.00	209.00	203.00	207.00	201.87	27
2025-05-23	199.00	201.00	193.00	198.80	193.87	34
2025-05-22	197.60	202.00	194.20	202.00	196.99	33
2025-05-21	205.00	205.00	197.00	198.20	193.29	183

← NewerPage 6 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.