Secunet Security Networks AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 239.50 | 241.50 | 235.50 | 238.00 | 238.00 | 334 |
| 2026-10-22 | 246.00 | 247.00 | 236.00 | 237.00 | 237.00 | 195 |
| 2026-10-21 | 238.00 | 247.50 | 237.00 | 246.50 | 246.50 | 633 |
| 2026-10-20 | 244.50 | 244.50 | 234.00 | 237.00 | 237.00 | 12 |
| 2026-10-19 | 242.00 | 244.50 | 240.50 | 242.50 | 242.50 | 72 |
| 2026-10-16 | 238.00 | 246.50 | 235.00 | 240.50 | 240.50 | 73 |
| 2026-10-15 | 240.00 | 242.00 | 226.00 | 234.50 | 234.50 | 651 |
| 2026-10-14 | 251.00 | 253.50 | 245.50 | 247.00 | 247.00 | 57 |
| 2026-10-13 | 265.00 | 265.50 | 247.50 | 249.00 | 249.00 | 449 |
| 2026-10-12 | 266.50 | 267.50 | 263.00 | 263.00 | 263.00 | 101 |
| 2026-10-09 | 250.50 | 267.00 | 250.50 | 266.00 | 266.00 | 33 |
| 2026-10-08 | 262.00 | 262.50 | 246.50 | 246.50 | 246.50 | 359 |
| 2026-10-07 | 262.00 | 263.50 | 258.25 | 260.50 | 260.50 | 57 |
| 2026-10-06 | 250.00 | 264.00 | 250.00 | 260.00 | 260.00 | 851 |
| 2026-10-05 | 245.50 | 249.00 | 244.50 | 247.50 | 247.50 | 93 |
| 2026-10-02 | 258.50 | 258.50 | 241.50 | 243.50 | 243.50 | 275 |
| 2026-10-01 | 243.00 | 250.00 | 242.00 | 249.00 | 249.00 | 154 |
| 2026-09-30 | 245.00 | 247.00 | 235.00 | 243.00 | 243.00 | 1,411 |
| 2026-09-29 | 245.50 | 247.50 | 240.00 | 246.50 | 246.50 | 156 |
| 2026-09-28 | 234.00 | 250.50 | 233.00 | 242.00 | 242.00 | 553 |
| 2026-09-25 | 230.00 | 239.00 | 228.50 | 234.50 | 234.50 | 129 |
| 2026-09-24 | 242.50 | 245.00 | 226.00 | 226.00 | 226.00 | 925 |
| 2026-09-23 | 215.00 | 255.00 | 212.00 | 248.00 | 248.00 | 309 |
| 2026-09-22 | 219.50 | 222.50 | 213.00 | 214.50 | 214.50 | 69 |
| 2026-09-21 | 206.00 | 219.50 | 206.00 | 218.00 | 218.00 | 431 |
| 2026-09-18 | 202.50 | 207.00 | 201.00 | 202.50 | 202.50 | 183 |
| 2026-09-17 | 198.80 | 202.50 | 197.40 | 202.50 | 202.50 | 74 |
| 2026-09-16 | 200.00 | 200.00 | 197.20 | 197.20 | 197.20 | 2 |
| 2026-09-15 | 202.00 | 202.50 | 197.60 | 199.00 | 199.00 | 132 |
| 2026-09-14 | 202.00 | 204.00 | 194.80 | 200.50 | 200.50 | 78 |
| 2026-09-11 | 191.60 | 198.40 | 190.20 | 198.40 | 198.40 | 71 |
| 2026-09-10 | 195.40 | 196.40 | 192.80 | 192.80 | 192.80 | 4 |
| 2026-09-09 | 198.40 | 198.40 | 193.20 | 193.60 | 193.60 | 124 |
| 2026-09-08 | 199.60 | 204.50 | 196.20 | 197.80 | 197.80 | 85 |
| 2026-09-07 | 182.80 | 210.50 | 181.00 | 201.50 | 201.50 | 109 |
| 2026-09-04 | 179.20 | 182.00 | 174.20 | 179.80 | 179.80 | 408 |
| 2026-09-03 | 175.00 | 176.40 | 173.80 | 176.20 | 176.20 | 5 |
| 2026-09-02 | 180.60 | 180.80 | 172.80 | 172.80 | 172.80 | 59 |
| 2026-09-01 | 176.20 | 182.60 | 176.20 | 178.60 | 178.60 | 24 |
| 2026-08-31 | 184.00 | 184.00 | 178.60 | 179.80 | 179.80 | 8 |
| 2026-08-28 | 183.00 | 183.00 | 181.20 | 181.60 | 181.60 | 10 |
| 2026-08-27 | 179.00 | 181.00 | 177.80 | 181.00 | 181.00 | 6 |
| 2026-08-26 | 180.00 | 180.00 | 174.20 | 175.60 | 175.60 | 158 |
| 2026-08-25 | 178.00 | 178.00 | 173.40 | 173.40 | 173.40 | 31 |
| 2026-08-24 | 183.40 | 183.40 | 176.80 | 176.80 | 176.80 | 13 |
| 2026-08-21 | 188.80 | 188.80 | 179.20 | 180.20 | 180.20 | 12 |
| 2026-08-20 | 183.60 | 184.00 | 180.80 | 181.20 | 181.20 | 61 |
| 2026-08-19 | 183.60 | 183.80 | 179.80 | 181.60 | 181.60 | 19 |
| 2026-08-18 | 186.60 | 188.40 | 184.80 | 184.80 | 184.80 | 41 |
| 2026-08-17 | 190.20 | 194.80 | 185.00 | 185.80 | 185.80 | 3 |
| 2026-08-14 | 201.00 | 203.00 | 191.40 | 191.60 | 191.60 | 19 |
| 2026-08-13 | 192.60 | 200.50 | 185.60 | 195.80 | 195.80 | 137 |
| 2026-08-12 | 189.20 | 191.60 | 185.20 | 185.20 | 185.20 | 3 |
| 2026-08-11 | 195.00 | 197.00 | 191.40 | 193.60 | 193.60 | 79 |
| 2026-08-10 | 192.60 | 195.20 | 190.60 | 195.20 | 195.20 | 27 |
| 2026-08-07 | 190.20 | 193.60 | 190.00 | 192.80 | 192.80 | 11 |
| 2026-08-06 | 186.00 | 190.00 | 185.20 | 188.80 | 188.80 | 17 |
| 2026-08-05 | 186.60 | 186.60 | 180.00 | 180.60 | 180.60 | 4 |
| 2026-08-04 | 181.20 | 184.20 | 178.20 | 184.20 | 184.20 | 2 |
| 2026-08-03 | 180.80 | 184.40 | 177.20 | 179.80 | 179.80 | 8 |
Page 1 of 2 · 65 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.