Secunet Security Networks AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 138.40 | 140.40 | 135.60 | 136.20 | 132.83 | 374 |
| 2025-02-18 | 140.80 | 141.00 | 140.80 | 140.80 | 137.31 | 7 |
| 2025-02-17 | 136.80 | 139.80 | 135.60 | 139.80 | 136.34 | 49 |
| 2025-02-14 | 141.00 | 141.00 | 138.40 | 138.40 | 134.97 | 20 |
| 2025-02-13 | 140.40 | 140.40 | 136.80 | 138.00 | 134.58 | 46 |
| 2025-02-12 | 139.60 | 139.60 | 138.20 | 139.60 | 136.14 | 130 |
| 2025-02-11 | 141.20 | 143.00 | 139.80 | 140.60 | 137.12 | 42 |
| 2025-02-10 | 138.00 | 143.00 | 135.00 | 140.40 | 136.92 | 96 |
| 2025-02-07 | 129.20 | 136.00 | 129.20 | 135.00 | 131.66 | 216 |
| 2025-02-06 | 126.40 | 129.20 | 126.40 | 129.20 | 126.00 | 4 |
| 2025-02-05 | 127.60 | 127.60 | 126.00 | 127.60 | 124.44 | 5,305 |
| 2025-02-04 | 126.80 | 128.60 | 126.00 | 127.39 | 124.23 | 356 |
| 2025-02-03 | 123.80 | 127.20 | 121.60 | 123.10 | 120.05 | 239 |
| 2025-01-31 | 131.00 | 131.80 | 125.60 | 127.05 | 123.90 | 1,555 |
| 2025-01-30 | 119.60 | 129.40 | 119.60 | 127.80 | 124.63 | 289 |
| 2025-01-29 | 115.60 | 118.60 | 115.60 | 118.40 | 115.47 | 30 |
| 2025-01-28 | 114.20 | 116.00 | 114.20 | 116.00 | 113.13 | 45 |
| 2025-01-27 | 115.80 | 115.80 | 112.80 | 115.20 | 112.35 | 91 |
| 2025-01-24 | 115.60 | 115.60 | 115.60 | 115.60 | 112.74 | 2 |
| 2025-01-23 | 117.80 | 117.80 | 113.60 | 113.60 | 110.79 | 75 |
| 2025-01-22 | 113.40 | 117.80 | 113.40 | 117.00 | 114.10 | 331 |
| 2025-01-21 | 112.20 | 113.40 | 112.00 | 113.40 | 110.59 | 699 |
| 2025-01-20 | 113.40 | 113.40 | 111.80 | 112.60 | 109.81 | 108 |
| 2025-01-17 | 113.00 | 113.00 | 113.00 | 113.00 | 110.20 | 4 |
| 2025-01-16 | 115.60 | 117.80 | 112.40 | 113.40 | 110.59 | 739 |
| 2025-01-15 | 113.00 | 115.80 | 113.00 | 114.40 | 111.57 | 50 |
| 2025-01-14 | 114.20 | 114.20 | 111.00 | 112.00 | 109.22 | 74 |
| 2025-01-13 | 115.40 | 115.40 | 113.60 | 113.80 | 110.98 | 56 |
| 2025-01-10 | 118.00 | 118.00 | 116.00 | 116.60 | 113.71 | 25 |
| 2025-01-09 | 117.40 | 117.80 | 116.20 | 117.20 | 114.30 | 122 |
| 2025-01-08 | 119.80 | 120.60 | 115.20 | 117.40 | 114.49 | 137 |
| 2025-01-07 | 121.40 | 121.40 | 119.80 | 119.80 | 116.83 | 53 |
| 2025-01-06 | 123.80 | 123.80 | 121.00 | 121.80 | 118.78 | 68 |
| 2025-01-03 | 121.00 | 125.00 | 120.00 | 121.00 | 118.00 | 99 |
| 2025-01-02 | 115.40 | 117.80 | 114.20 | 117.20 | 114.30 | 43 |
| 2024-12-27 | 125.00 | 125.00 | 116.40 | 117.00 | 114.10 | 104 |
| 2024-12-23 | 114.60 | 116.80 | 114.60 | 116.00 | 113.13 | 46 |
| 2024-12-20 | 114.20 | 114.20 | 110.40 | 114.20 | 111.37 | 136 |
| 2024-12-19 | 121.60 | 121.60 | 114.00 | 114.00 | 111.18 | 3,104 |
| 2024-12-18 | 122.00 | 122.00 | 121.00 | 121.07 | 118.07 | 4,154 |
| 2024-12-17 | 119.00 | 122.00 | 117.80 | 121.31 | 118.30 | 5,120 |
| 2024-12-16 | 122.80 | 123.60 | 119.00 | 120.80 | 117.81 | 115 |
| 2024-12-13 | 118.60 | 122.80 | 117.60 | 122.80 | 119.76 | 144 |
| 2024-12-12 | 120.00 | 120.00 | 118.60 | 118.80 | 115.86 | 259 |
| 2024-12-11 | 118.00 | 118.60 | 116.60 | 117.60 | 114.69 | 78 |
| 2024-12-10 | 110.00 | 119.20 | 110.00 | 117.80 | 114.88 | 37 |
| 2024-12-09 | 112.40 | 113.00 | 111.40 | 113.00 | 110.20 | 26 |
| 2024-12-06 | 113.40 | 113.40 | 111.20 | 111.20 | 108.44 | 15 |
| 2024-12-05 | 113.00 | 113.80 | 111.80 | 113.20 | 110.40 | 390 |
| 2024-12-04 | 107.20 | 112.80 | 106.40 | 112.40 | 109.62 | 219 |
| 2024-12-03 | 107.80 | 107.80 | 101.20 | 106.20 | 103.57 | 783 |
| 2024-12-02 | 108.60 | 108.60 | 106.60 | 106.80 | 104.15 | 77 |
| 2024-11-29 | 107.40 | 107.80 | 106.20 | 107.80 | 105.13 | 63 |
| 2024-11-28 | 107.80 | 109.60 | 107.80 | 108.60 | 105.91 | 47 |
| 2024-11-27 | 109.00 | 109.20 | 107.00 | 107.80 | 105.13 | 119 |
| 2024-11-26 | 114.00 | 114.00 | 110.60 | 111.40 | 108.64 | 25 |
| 2024-11-25 | 109.80 | 114.00 | 109.80 | 114.00 | 111.18 | 51 |
| 2024-11-22 | 104.00 | 107.80 | 103.40 | 107.80 | 105.13 | 246 |
| 2024-11-21 | 97.500 | 98.400 | 95.500 | 98.400 | 95.962 | 180 |
| 2024-11-20 | 97.900 | 97.900 | 95.100 | 95.300 | 92.939 | 30 |
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.