secunet Security Networks Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 145.40 | 145.40 | 141.20 | 141.20 | 137.66 | 3,802 |
| 2024-06-06 | 144.60 | 151.80 | 144.00 | 144.40 | 140.78 | 3,492 |
| 2024-06-05 | 142.00 | 145.20 | 142.00 | 144.20 | 140.58 | 3,292 |
| 2024-06-04 | 145.40 | 145.40 | 141.00 | 143.00 | 139.41 | 1,572 |
| 2024-06-03 | 143.40 | 148.80 | 142.80 | 143.40 | 139.80 | 4,117 |
| 2024-05-31 | 141.00 | 142.60 | 137.40 | 142.60 | 139.02 | 3,575 |
| 2024-05-30 | 142.20 | 142.20 | 140.00 | 140.80 | 137.27 | 1,017 |
| 2024-05-29 | 145.80 | 145.80 | 141.60 | 141.60 | 138.05 | 1,313 |
| 2024-05-28 | 147.00 | 148.20 | 143.60 | 144.00 | 140.39 | 1,513 |
| 2024-05-27 | 140.80 | 150.80 | 139.40 | 146.40 | 142.73 | 4,179 |
| 2024-05-24 | 140.60 | 142.60 | 139.00 | 140.60 | 137.07 | 2,596 |
| 2024-05-23 | 146.00 | 146.00 | 141.20 | 142.80 | 136.92 | 1,550 |
| 2024-05-22 | 144.00 | 148.40 | 144.00 | 145.00 | 139.03 | 2,074 |
| 2024-05-21 | 147.00 | 148.60 | 145.00 | 145.40 | 139.41 | 931 |
| 2024-05-20 | 145.00 | 148.00 | 145.00 | 148.00 | 141.90 | 593 |
| 2024-05-17 | 149.20 | 149.20 | 143.80 | 145.00 | 139.03 | 2,048 |
| 2024-05-16 | 149.00 | 151.20 | 148.20 | 148.20 | 142.10 | 1,258 |
| 2024-05-15 | 150.80 | 151.40 | 149.40 | 149.80 | 143.63 | 2,158 |
| 2024-05-14 | 149.80 | 153.80 | 148.60 | 148.60 | 142.48 | 2,647 |
| 2024-05-13 | 149.80 | 150.00 | 148.40 | 149.20 | 143.05 | 1,650 |
| 2024-05-10 | 150.00 | 152.60 | 148.80 | 149.00 | 142.86 | 989 |
| 2024-05-09 | 155.00 | 155.00 | 151.20 | 151.20 | 144.97 | 475 |
| 2024-05-08 | 150.20 | 154.00 | 149.40 | 152.40 | 146.12 | 2,618 |
| 2024-05-07 | 151.00 | 151.80 | 148.40 | 151.60 | 145.36 | 1,937 |
| 2024-05-06 | 149.80 | 154.00 | 149.80 | 152.80 | 146.51 | 1,043 |
| 2024-05-03 | 148.40 | 152.60 | 148.20 | 150.00 | 143.82 | 1,587 |
| 2024-05-02 | 150.80 | 151.40 | 148.60 | 148.60 | 142.48 | 909 |
| 2024-04-30 | 151.80 | 152.80 | 150.40 | 150.80 | 144.59 | 1,080 |
| 2024-04-29 | 151.20 | 153.60 | 150.40 | 152.40 | 146.12 | 1,090 |
| 2024-04-26 | 150.00 | 153.40 | 148.40 | 152.80 | 146.51 | 1,482 |
| 2024-04-25 | 151.60 | 152.60 | 147.40 | 148.80 | 142.67 | 2,570 |
| 2024-04-24 | 153.40 | 154.60 | 148.80 | 149.40 | 143.25 | 2,175 |
| 2024-04-23 | 147.80 | 152.40 | 146.20 | 151.60 | 145.36 | 2,385 |
| 2024-04-22 | 144.60 | 147.60 | 144.40 | 147.60 | 141.52 | 1,736 |
| 2024-04-19 | 141.60 | 142.80 | 139.80 | 142.40 | 136.53 | 1,610 |
| 2024-04-18 | 143.60 | 144.20 | 140.60 | 143.60 | 137.69 | 1,922 |
| 2024-04-17 | 148.00 | 148.60 | 144.20 | 145.80 | 139.79 | 1,540 |
| 2024-04-16 | 149.00 | 151.20 | 148.40 | 149.00 | 142.86 | 2,070 |
| 2024-04-15 | 155.60 | 155.60 | 149.40 | 150.60 | 144.40 | 3,213 |
| 2024-04-12 | 160.00 | 161.60 | 154.60 | 154.60 | 148.23 | 1,288 |
| 2024-04-11 | 157.20 | 160.20 | 156.60 | 159.60 | 153.03 | 1,954 |
| 2024-04-10 | 159.20 | 160.40 | 157.20 | 157.60 | 151.11 | 1,018 |
| 2024-04-09 | 159.20 | 161.00 | 157.40 | 159.40 | 152.83 | 1,531 |
| 2024-04-08 | 158.80 | 161.80 | 158.00 | 160.60 | 153.98 | 1,970 |
| 2024-04-05 | 156.40 | 158.80 | 156.40 | 157.80 | 151.30 | 1,387 |
| 2024-04-04 | 157.60 | 162.00 | 156.80 | 161.00 | 154.37 | 2,021 |
| 2024-04-03 | 157.20 | 158.80 | 154.00 | 158.00 | 151.49 | 2,048 |
| 2024-04-02 | 161.80 | 162.60 | 158.40 | 158.40 | 151.88 | 3,906 |
| 2024-03-28 | 158.60 | 161.80 | 157.60 | 160.40 | 153.79 | 2,067 |
| 2024-03-27 | 153.00 | 159.80 | 153.00 | 159.80 | 153.22 | 3,142 |
| 2024-03-26 | 152.40 | 155.60 | 151.80 | 155.00 | 148.62 | 3,078 |
| 2024-03-25 | 151.00 | 153.00 | 148.00 | 153.00 | 146.70 | 5,280 |
| 2024-03-22 | 158.00 | 161.60 | 148.40 | 149.80 | 143.63 | 11,341 |
| 2024-03-21 | 165.00 | 166.20 | 160.80 | 163.60 | 156.86 | 2,183 |
| 2024-03-20 | 161.60 | 163.00 | 158.80 | 162.20 | 155.52 | 1,543 |
| 2024-03-19 | 161.00 | 162.80 | 157.60 | 161.40 | 154.75 | 2,430 |
| 2024-03-18 | 161.40 | 164.20 | 159.20 | 162.40 | 155.71 | 1,958 |
| 2024-03-15 | 162.80 | 163.00 | 157.40 | 159.60 | 153.03 | 4,548 |
| 2024-03-14 | 163.80 | 164.00 | 161.20 | 161.20 | 154.56 | 1,185 |
| 2024-03-13 | 168.00 | 168.20 | 163.20 | 163.80 | 157.05 | 1,249 |
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.