Secunet Security Networks AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 99.700 | 99.700 | 96.300 | 97.400 | 94.987 | 20 |
| 2024-11-18 | 101.00 | 101.00 | 98.600 | 100.00 | 97.522 | 35 |
| 2024-11-15 | 97.500 | 100.80 | 97.500 | 100.00 | 97.522 | 122 |
| 2024-11-14 | 97.550 | 98.300 | 95.300 | 98.300 | 95.864 | 1,736 |
| 2024-11-13 | 103.40 | 103.40 | 98.500 | 98.500 | 96.059 | 71 |
| 2024-11-12 | 107.60 | 111.00 | 101.20 | 104.20 | 101.62 | 175 |
| 2024-11-11 | 103.40 | 108.40 | 103.40 | 108.40 | 105.71 | 132 |
| 2024-11-08 | 103.20 | 104.00 | 103.00 | 103.00 | 100.45 | 25 |
| 2024-11-07 | 105.20 | 105.20 | 102.80 | 104.40 | 101.81 | 527 |
| 2024-11-06 | 107.00 | 109.40 | 102.20 | 103.40 | 100.84 | 99 |
| 2024-11-05 | 107.80 | 107.80 | 107.80 | 107.80 | 105.13 | 50 |
| 2024-11-04 | 109.40 | 109.40 | 106.80 | 106.80 | 104.15 | 40 |
| 2024-11-01 | 107.00 | 109.20 | 107.00 | 109.20 | 106.49 | 199 |
| 2024-10-31 | 105.80 | 107.80 | 105.80 | 107.40 | 104.74 | 256 |
| 2024-10-30 | 111.00 | 111.00 | 107.00 | 108.20 | 105.52 | 543 |
| 2024-10-29 | 108.20 | 112.00 | 108.20 | 111.60 | 108.83 | 244 |
| 2024-10-28 | 110.00 | 110.00 | 107.80 | 109.60 | 106.88 | 151 |
| 2024-10-25 | 110.20 | 111.60 | 108.40 | 110.00 | 107.27 | 95 |
| 2024-10-24 | 107.00 | 107.20 | 106.80 | 107.00 | 104.35 | 89 |
| 2024-10-23 | 106.60 | 107.40 | 106.60 | 107.00 | 104.35 | 52 |
| 2024-10-22 | 106.80 | 107.00 | 101.40 | 106.40 | 103.76 | 58 |
| 2024-10-21 | 95.900 | 111.00 | 95.900 | 107.00 | 104.35 | 564 |
| 2024-10-17 | 90.500 | 92.500 | 90.500 | 91.203 | 88.943 | 114 |
| 2024-10-16 | 92.500 | 92.500 | 90.800 | 91.200 | 88.940 | 8 |
| 2024-10-15 | 95.000 | 95.249 | 95.000 | 95.249 | 92.889 | 408 |
| 2024-10-14 | 95.800 | 95.900 | 95.500 | 95.900 | 93.524 | 13 |
| 2024-10-11 | 97.100 | 97.500 | 96.400 | 96.400 | 94.011 | 20 |
| 2024-10-10 | 98.100 | 98.100 | 96.400 | 96.400 | 94.011 | 55 |
| 2024-10-09 | 97.100 | 98.100 | 96.000 | 98.100 | 95.669 | 94 |
| 2024-10-08 | 93.503 | 97.600 | 93.000 | 94.500 | 92.159 | 3,628 |
| 2024-10-07 | 93.600 | 94.000 | 93.000 | 93.500 | 91.183 | 2,120 |
| 2024-10-04 | 92.000 | 93.500 | 91.600 | 92.600 | 90.306 | 6,059 |
| 2024-10-03 | 90.400 | 92.000 | 90.400 | 92.000 | 89.720 | 621 |
| 2024-10-02 | 91.900 | 92.000 | 91.900 | 92.000 | 89.720 | 5 |
| 2024-10-01 | 92.600 | 92.600 | 91.900 | 92.000 | 89.720 | 5,898 |
| 2024-09-30 | 91.900 | 92.200 | 91.600 | 92.000 | 89.720 | 455 |
| 2024-09-27 | 92.196 | 93.201 | 91.200 | 92.355 | 90.066 | 4,498 |
| 2024-09-26 | 91.000 | 92.000 | 90.800 | 92.000 | 89.720 | 3,215 |
| 2024-09-25 | 90.900 | 91.000 | 90.000 | 91.000 | 88.745 | 67 |
| 2024-09-24 | 91.500 | 92.400 | 91.200 | 91.200 | 88.940 | 1,815 |
| 2024-09-23 | 92.600 | 92.600 | 91.500 | 91.758 | 89.485 | 206 |
| 2024-09-20 | 93.600 | 93.600 | 92.700 | 92.700 | 90.403 | 48 |
| 2024-09-19 | 92.100 | 93.400 | 92.100 | 93.400 | 91.086 | 189 |
| 2024-09-18 | 93.200 | 93.200 | 91.600 | 91.600 | 89.330 | 1 |
| 2024-09-17 | 93.500 | 93.700 | 93.500 | 93.600 | 91.281 | 90 |
| 2024-09-16 | 93.500 | 93.600 | 93.500 | 93.600 | 91.281 | 16 |
| 2024-09-13 | 96.100 | 96.100 | 94.100 | 94.100 | 91.768 | 919 |
| 2024-09-12 | 95.200 | 96.200 | 94.800 | 94.800 | 92.451 | 26 |
| 2024-09-11 | 95.300 | 95.600 | 94.100 | 94.500 | 92.159 | 13 |
| 2024-09-10 | 96.500 | 96.500 | 94.700 | 94.700 | 92.354 | 1 |
| 2024-09-09 | 95.300 | 95.300 | 93.800 | 93.800 | 91.476 | 24 |
| 2024-09-06 | 95.600 | 95.600 | 94.600 | 94.600 | 92.256 | 38 |
| 2024-09-05 | 97.400 | 97.600 | 95.700 | 95.700 | 93.329 | 574 |
| 2024-09-04 | 100.20 | 100.80 | 97.300 | 97.500 | 95.084 | 3,037 |
| 2024-09-03 | 104.00 | 104.00 | 101.40 | 101.40 | 98.888 | 1,079 |
| 2024-09-02 | 104.80 | 105.00 | 102.60 | 104.00 | 101.42 | 510 |
| 2024-08-30 | 104.60 | 104.60 | 104.00 | 104.00 | 101.42 | 2,092 |
| 2024-08-29 | 104.20 | 105.00 | 103.60 | 104.20 | 101.62 | 3,911 |
| 2024-08-28 | 105.20 | 105.20 | 104.00 | 104.00 | 101.42 | 8 |
| 2024-08-27 | 106.00 | 106.60 | 105.00 | 106.00 | 103.37 | 1,730 |
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.