secunet Security Networks Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 103.20 | 104.60 | 103.20 | 104.00 | 101.39 | 2,563 |
| 2024-08-29 | 104.40 | 105.20 | 103.00 | 104.20 | 101.59 | 2,527 |
| 2024-08-28 | 106.00 | 106.00 | 103.20 | 103.20 | 100.61 | 1,382 |
| 2024-08-27 | 105.40 | 107.00 | 104.60 | 105.40 | 102.76 | 2,573 |
| 2024-08-26 | 105.80 | 106.60 | 104.60 | 104.80 | 102.17 | 1,541 |
| 2024-08-23 | 107.40 | 107.40 | 105.00 | 105.60 | 102.95 | 2,225 |
| 2024-08-22 | 108.00 | 108.80 | 106.00 | 106.60 | 103.93 | 1,353 |
| 2024-08-21 | 108.00 | 110.00 | 107.60 | 109.40 | 106.66 | 2,095 |
| 2024-08-20 | 111.20 | 111.60 | 106.40 | 108.00 | 105.29 | 1,964 |
| 2024-08-19 | 107.60 | 112.80 | 107.60 | 111.40 | 108.61 | 4,648 |
| 2024-08-16 | 110.00 | 111.00 | 107.40 | 108.20 | 105.49 | 1,775 |
| 2024-08-15 | 107.60 | 110.40 | 106.80 | 109.40 | 106.66 | 2,780 |
| 2024-08-14 | 110.20 | 110.20 | 106.40 | 107.20 | 104.51 | 3,130 |
| 2024-08-13 | 119.00 | 119.60 | 108.60 | 108.80 | 106.07 | 5,963 |
| 2024-08-12 | 116.40 | 118.00 | 116.00 | 116.00 | 113.09 | 1,121 |
| 2024-08-09 | 110.80 | 119.80 | 110.80 | 116.20 | 113.29 | 1,639 |
| 2024-08-08 | 117.00 | 117.00 | 113.40 | 114.80 | 111.92 | 1,343 |
| 2024-08-07 | 111.60 | 116.80 | 110.80 | 115.40 | 112.51 | 1,715 |
| 2024-08-06 | 112.20 | 113.40 | 109.80 | 110.80 | 108.02 | 722 |
| 2024-08-05 | 112.80 | 114.00 | 106.80 | 111.20 | 108.41 | 3,310 |
| 2024-08-02 | 121.40 | 121.40 | 115.60 | 116.20 | 113.29 | 1,688 |
| 2024-08-01 | 122.80 | 122.80 | 118.00 | 118.20 | 115.24 | 1,024 |
| 2024-07-31 | 120.20 | 124.80 | 120.20 | 122.40 | 119.33 | 1,220 |
| 2024-07-30 | 120.20 | 124.00 | 120.20 | 123.60 | 120.50 | 1,229 |
| 2024-07-29 | 123.40 | 124.80 | 121.00 | 121.00 | 117.97 | 1,568 |
| 2024-07-26 | 123.20 | 124.60 | 122.00 | 124.00 | 120.89 | 818 |
| 2024-07-25 | 118.00 | 121.00 | 117.40 | 121.00 | 117.97 | 1,031 |
| 2024-07-24 | 119.00 | 120.40 | 117.40 | 119.40 | 116.41 | 2,028 |
| 2024-07-23 | 119.40 | 120.80 | 117.60 | 120.40 | 117.38 | 2,093 |
| 2024-07-22 | 121.40 | 121.40 | 119.80 | 119.80 | 116.80 | 835 |
| 2024-07-19 | 121.80 | 121.80 | 119.20 | 120.20 | 117.19 | 1,720 |
| 2024-07-18 | 121.00 | 122.20 | 121.00 | 121.40 | 118.36 | 711 |
| 2024-07-17 | 121.80 | 121.80 | 119.00 | 120.20 | 117.19 | 1,378 |
| 2024-07-16 | 119.40 | 120.80 | 117.20 | 120.00 | 116.99 | 3,106 |
| 2024-07-15 | 124.40 | 124.40 | 119.20 | 120.40 | 117.38 | 1,959 |
| 2024-07-12 | 122.40 | 123.40 | 121.40 | 123.40 | 120.31 | 1,335 |
| 2024-07-11 | 121.20 | 123.60 | 121.00 | 123.00 | 119.92 | 810 |
| 2024-07-10 | 123.20 | 123.60 | 121.40 | 121.80 | 118.75 | 1,467 |
| 2024-07-09 | 121.80 | 125.00 | 120.00 | 124.00 | 120.89 | 4,793 |
| 2024-07-08 | 127.00 | 127.00 | 120.80 | 121.20 | 118.16 | 3,429 |
| 2024-07-05 | 122.80 | 127.00 | 122.80 | 123.40 | 120.31 | 1,826 |
| 2024-07-04 | 126.80 | 127.00 | 122.40 | 123.40 | 120.31 | 1,792 |
| 2024-07-03 | 125.60 | 128.00 | 125.00 | 125.20 | 122.06 | 1,542 |
| 2024-07-02 | 122.60 | 127.00 | 121.80 | 126.00 | 122.84 | 2,653 |
| 2024-07-01 | 126.80 | 128.00 | 122.80 | 122.80 | 119.72 | 876 |
| 2024-06-28 | 126.40 | 126.60 | 123.40 | 125.40 | 122.26 | 2,256 |
| 2024-06-27 | 127.00 | 129.00 | 125.60 | 125.60 | 122.45 | 1,283 |
| 2024-06-26 | 127.40 | 129.60 | 126.00 | 127.20 | 124.01 | 978 |
| 2024-06-25 | 130.40 | 130.40 | 128.20 | 128.60 | 125.37 | 1,572 |
| 2024-06-24 | 130.80 | 133.00 | 130.80 | 131.60 | 128.30 | 802 |
| 2024-06-21 | 132.00 | 133.00 | 129.80 | 131.60 | 128.30 | 9,229 |
| 2024-06-20 | 127.40 | 132.20 | 126.40 | 131.20 | 127.91 | 2,642 |
| 2024-06-19 | 133.00 | 134.80 | 128.40 | 128.40 | 125.18 | 2,778 |
| 2024-06-18 | 135.40 | 137.00 | 133.60 | 134.20 | 130.83 | 1,740 |
| 2024-06-17 | 132.80 | 135.60 | 131.80 | 135.00 | 131.61 | 1,894 |
| 2024-06-14 | 135.40 | 135.80 | 131.80 | 133.60 | 130.25 | 2,090 |
| 2024-06-13 | 141.00 | 141.00 | 135.40 | 135.40 | 132.00 | 1,983 |
| 2024-06-12 | 137.40 | 142.20 | 137.40 | 140.40 | 136.88 | 2,476 |
| 2024-06-11 | 137.60 | 138.60 | 137.20 | 138.60 | 135.12 | 3,533 |
| 2024-06-10 | 140.00 | 140.00 | 137.00 | 138.80 | 135.32 | 2,098 |
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 | 5.3800 EUR |
| 2021-05-13 | 2.5400 EUR |
| 2020-07-09 | 1.5600 EUR |
| 2019-05-16 | 2.0400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.