secunet Security Networks Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 161.40 | 166.20 | 160.00 | 166.20 | 159.35 | 3,047 |
| 2024-03-11 | 166.40 | 166.40 | 159.40 | 160.80 | 154.18 | 3,918 |
| 2024-03-08 | 177.00 | 177.60 | 168.20 | 168.60 | 161.66 | 3,511 |
| 2024-03-07 | 174.80 | 177.60 | 173.40 | 176.00 | 168.75 | 1,981 |
| 2024-03-06 | 167.40 | 176.20 | 167.40 | 173.80 | 166.64 | 7,542 |
| 2024-03-05 | 166.80 | 167.60 | 162.80 | 166.20 | 159.35 | 2,345 |
| 2024-03-04 | 156.00 | 166.80 | 156.00 | 166.00 | 159.16 | 5,634 |
| 2024-03-01 | 152.80 | 155.60 | 151.20 | 154.00 | 147.66 | 2,413 |
| 2024-02-29 | 151.40 | 152.80 | 150.20 | 151.00 | 144.78 | 1,697 |
| 2024-02-28 | 151.40 | 152.20 | 148.60 | 150.80 | 144.59 | 2,115 |
| 2024-02-27 | 147.80 | 153.40 | 147.80 | 152.60 | 146.31 | 2,148 |
| 2024-02-26 | 153.20 | 153.20 | 147.80 | 149.40 | 143.25 | 2,591 |
| 2024-02-23 | 155.60 | 155.60 | 152.80 | 153.20 | 146.89 | 1,690 |
| 2024-02-22 | 155.60 | 159.60 | 153.00 | 154.40 | 148.04 | 1,749 |
| 2024-02-21 | 151.40 | 154.20 | 150.40 | 153.20 | 146.89 | 3,023 |
| 2024-02-20 | 161.40 | 161.40 | 155.00 | 156.40 | 149.96 | 1,498 |
| 2024-02-19 | 163.00 | 163.20 | 158.60 | 160.20 | 153.60 | 1,932 |
| 2024-02-16 | 164.20 | 165.80 | 162.00 | 163.80 | 157.05 | 1,294 |
| 2024-02-15 | 165.80 | 167.00 | 162.20 | 162.20 | 155.52 | 1,187 |
| 2024-02-14 | 161.40 | 163.60 | 160.80 | 163.00 | 156.29 | 1,861 |
| 2024-02-13 | 164.40 | 166.00 | 160.60 | 161.40 | 154.75 | 1,188 |
| 2024-02-12 | 163.80 | 167.80 | 163.00 | 166.60 | 159.74 | 1,678 |
| 2024-02-09 | 165.80 | 165.80 | 163.20 | 164.00 | 157.24 | 1,361 |
| 2024-02-08 | 165.20 | 168.20 | 165.00 | 165.80 | 158.97 | 1,413 |
| 2024-02-07 | 164.00 | 165.40 | 162.00 | 164.60 | 157.82 | 1,477 |
| 2024-02-06 | 162.00 | 165.60 | 161.60 | 163.80 | 157.05 | 1,761 |
| 2024-02-05 | 165.00 | 166.00 | 162.00 | 162.20 | 155.52 | 2,429 |
| 2024-02-02 | 167.00 | 168.00 | 163.60 | 163.60 | 156.86 | 2,151 |
| 2024-02-01 | 166.40 | 168.00 | 165.00 | 166.60 | 159.74 | 2,185 |
| 2024-01-31 | 162.00 | 171.80 | 161.20 | 165.80 | 158.97 | 6,176 |
| 2024-01-30 | 164.60 | 164.60 | 161.20 | 161.60 | 154.94 | 10,287 |
| 2024-01-29 | 164.40 | 165.00 | 161.00 | 165.00 | 158.20 | 6,518 |
| 2024-01-26 | 160.00 | 166.60 | 158.20 | 163.60 | 156.86 | 6,487 |
| 2024-01-25 | 143.00 | 165.00 | 141.00 | 161.40 | 154.75 | 24,108 |
| 2024-01-24 | 127.20 | 132.60 | 127.20 | 130.80 | 125.41 | 2,576 |
| 2024-01-23 | 127.40 | 128.40 | 122.40 | 127.00 | 121.77 | 4,865 |
| 2024-01-22 | 129.00 | 131.20 | 128.20 | 128.20 | 122.92 | 1,043 |
| 2024-01-19 | 130.00 | 131.20 | 129.20 | 129.20 | 123.88 | 1,475 |
| 2024-01-18 | 129.00 | 131.80 | 129.00 | 130.80 | 125.41 | 1,747 |
| 2024-01-17 | 131.00 | 131.80 | 129.00 | 130.40 | 125.03 | 1,948 |
| 2024-01-16 | 134.20 | 134.20 | 130.00 | 132.80 | 127.33 | 1,512 |
| 2024-01-15 | 137.00 | 137.00 | 131.00 | 132.80 | 127.33 | 2,055 |
| 2024-01-12 | 136.40 | 139.00 | 136.40 | 137.20 | 131.55 | 1,520 |
| 2024-01-11 | 138.00 | 139.60 | 135.80 | 136.40 | 130.78 | 2,854 |
| 2024-01-10 | 139.00 | 139.40 | 137.60 | 138.00 | 132.32 | 2,202 |
| 2024-01-09 | 141.00 | 141.20 | 137.60 | 139.60 | 133.85 | 2,429 |
| 2024-01-08 | 137.40 | 140.60 | 136.80 | 140.40 | 134.62 | 1,803 |
| 2024-01-05 | 139.60 | 139.60 | 136.60 | 138.00 | 132.32 | 1,754 |
| 2024-01-04 | 138.00 | 140.00 | 137.00 | 139.00 | 133.27 | 3,679 |
| 2024-01-03 | 141.40 | 141.40 | 138.00 | 138.40 | 132.70 | 2,405 |
| 2024-01-02 | 147.60 | 147.60 | 139.00 | 140.00 | 134.23 | 2,655 |
| 2023-12-29 | 144.00 | 146.80 | 143.20 | 146.00 | 139.99 | 2,438 |
| 2023-12-28 | 140.20 | 143.00 | 139.80 | 142.00 | 136.15 | 1,886 |
| 2023-12-27 | 139.20 | 142.40 | 139.00 | 140.80 | 135.00 | 2,347 |
| 2023-12-22 | 136.00 | 139.80 | 135.20 | 138.60 | 132.89 | 1,918 |
| 2023-12-21 | 137.20 | 139.40 | 134.60 | 137.60 | 131.93 | 2,959 |
| 2023-12-20 | 135.60 | 139.20 | 134.20 | 137.40 | 131.74 | 2,973 |
| 2023-12-19 | 136.20 | 141.80 | 132.40 | 135.40 | 129.82 | 6,420 |
| 2023-12-18 | 135.80 | 138.20 | 134.80 | 136.40 | 130.78 | 5,193 |
| 2023-12-15 | 136.20 | 139.00 | 132.20 | 138.00 | 132.32 | 10,763 |
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.