Secunet Security Networks AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 203.50 | 208.50 | 203.50 | 204.00 | 198.95 | 132 |
| 2025-05-19 | 208.50 | 211.00 | 205.50 | 209.00 | 203.82 | 39 |
| 2025-05-16 | 220.00 | 222.00 | 210.00 | 210.00 | 204.80 | 60 |
| 2025-05-15 | 202.00 | 221.00 | 202.00 | 215.00 | 209.67 | 124 |
| 2025-05-14 | 194.60 | 202.50 | 193.40 | 198.60 | 193.68 | 51 |
| 2025-05-13 | 204.00 | 209.00 | 192.80 | 199.60 | 194.65 | 29 |
| 2025-05-12 | 211.00 | 212.00 | 207.00 | 208.00 | 202.85 | 4 |
| 2025-05-09 | 211.50 | 212.00 | 211.00 | 212.00 | 206.75 | 1 |
| 2025-05-08 | 211.50 | 212.50 | 209.50 | 211.50 | 206.26 | 83 |
| 2025-05-07 | 210.50 | 211.00 | 205.00 | 209.00 | 203.82 | 41 |
| 2025-05-06 | 215.00 | 215.00 | 205.00 | 212.50 | 207.23 | 46 |
| 2025-05-02 | 207.00 | 210.50 | 206.50 | 210.50 | 205.28 | 104 |
| 2025-04-30 | 201.00 | 208.50 | 198.00 | 205.00 | 199.92 | 244 |
| 2025-04-29 | 196.40 | 199.80 | 196.40 | 199.20 | 194.26 | 10 |
| 2025-04-28 | 198.80 | 199.60 | 194.00 | 198.20 | 193.29 | 71 |
| 2025-04-25 | 198.00 | 198.00 | 193.60 | 194.80 | 189.97 | 8 |
| 2025-04-24 | 192.00 | 195.20 | 187.80 | 195.20 | 190.36 | 7 |
| 2025-04-23 | 196.20 | 199.40 | 192.60 | 193.60 | 188.80 | 1,057 |
| 2025-04-22 | 196.00 | 199.20 | 187.80 | 190.20 | 185.49 | 44 |
| 2025-04-17 | 188.40 | 200.00 | 182.60 | 200.00 | 195.04 | 124 |
| 2025-04-16 | 190.00 | 194.20 | 186.20 | 188.60 | 183.93 | 34 |
| 2025-04-15 | 186.20 | 193.20 | 185.20 | 193.00 | 188.22 | 147 |
| 2025-04-14 | 175.80 | 182.80 | 173.80 | 182.80 | 178.27 | 31 |
| 2025-04-11 | 174.00 | 175.00 | 168.00 | 169.40 | 165.20 | 174 |
| 2025-04-10 | 177.00 | 178.00 | 170.00 | 173.80 | 169.49 | 34 |
| 2025-04-09 | 164.00 | 164.00 | 155.20 | 161.00 | 157.01 | 90 |
| 2025-04-08 | 163.00 | 167.60 | 157.20 | 163.00 | 158.96 | 49 |
| 2025-04-07 | 134.00 | 161.00 | 133.00 | 161.00 | 157.01 | 334 |
| 2025-04-04 | 164.00 | 164.40 | 150.80 | 154.00 | 150.18 | 39 |
| 2025-04-03 | 164.00 | 168.20 | 164.00 | 165.00 | 160.91 | 12 |
| 2025-04-02 | 178.60 | 178.60 | 167.00 | 170.80 | 166.57 | 149 |
| 2025-04-01 | 173.60 | 177.40 | 171.40 | 177.20 | 172.81 | 189 |
| 2025-03-31 | 183.80 | 186.60 | 172.80 | 173.40 | 169.10 | 300 |
| 2025-03-28 | 181.00 | 192.60 | 181.00 | 186.20 | 181.59 | 61 |
| 2025-03-27 | 191.00 | 197.00 | 190.40 | 195.20 | 190.36 | 678 |
| 2025-03-26 | 207.00 | 207.00 | 198.00 | 198.20 | 193.29 | 62 |
| 2025-03-25 | 197.40 | 203.50 | 195.00 | 203.00 | 197.97 | 59 |
| 2025-03-24 | 210.00 | 211.00 | 197.60 | 199.60 | 194.65 | 66 |
| 2025-03-21 | 198.80 | 211.50 | 194.40 | 209.00 | 203.82 | 229 |
| 2025-03-20 | 218.00 | 218.00 | 197.00 | 205.00 | 199.92 | 386 |
| 2025-03-19 | 208.00 | 230.00 | 205.00 | 218.00 | 212.60 | 523 |
| 2025-03-18 | 207.00 | 211.50 | 205.00 | 206.00 | 200.90 | 242 |
| 2025-03-17 | 212.50 | 214.50 | 199.20 | 205.00 | 199.92 | 543 |
| 2025-03-14 | 181.60 | 197.80 | 181.60 | 197.80 | 192.90 | 543 |
| 2025-03-13 | 182.40 | 183.20 | 177.80 | 180.80 | 176.32 | 13 |
| 2025-03-12 | 185.00 | 185.00 | 179.20 | 184.00 | 179.44 | 48 |
| 2025-03-11 | 177.60 | 188.40 | 175.60 | 183.80 | 179.25 | 146 |
| 2025-03-10 | 191.80 | 193.60 | 175.40 | 182.20 | 177.69 | 215 |
| 2025-03-07 | 196.00 | 198.00 | 190.00 | 195.20 | 190.36 | 746 |
| 2025-03-06 | 190.00 | 203.50 | 189.60 | 196.80 | 191.92 | 320 |
| 2025-03-05 | 165.00 | 188.40 | 152.20 | 186.53 | 181.91 | 1,045 |
| 2025-03-04 | 172.80 | 173.60 | 149.20 | 150.40 | 146.67 | 656 |
| 2025-03-03 | 134.00 | 163.45 | 134.00 | 163.45 | 159.40 | 5,597 |
| 2025-02-28 | 130.00 | 133.20 | 130.00 | 132.00 | 128.73 | 232 |
| 2025-02-27 | 136.20 | 137.00 | 131.20 | 132.80 | 129.51 | 100 |
| 2025-02-26 | 136.80 | 136.80 | 134.60 | 134.60 | 131.26 | 18 |
| 2025-02-25 | 136.00 | 136.80 | 134.60 | 135.40 | 132.05 | 132 |
| 2025-02-24 | 133.00 | 138.00 | 133.00 | 137.60 | 134.19 | 18 |
| 2025-02-21 | 135.60 | 137.40 | 133.00 | 133.00 | 129.70 | 163 |
| 2025-02-20 | 136.00 | 136.20 | 133.60 | 136.20 | 132.83 | 46 |
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.