secunet Security Networks Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	134.60	139.40	134.60	137.60	131.93	6,134
2023-12-13	138.60	138.60	133.00	134.00	128.48	2,401
2023-12-12	141.40	141.40	137.60	138.20	132.51	1,735
2023-12-11	141.20	143.40	140.20	143.40	137.49	2,002
2023-12-08	142.20	144.00	139.40	142.00	136.15	2,758
2023-12-07	141.00	142.20	139.80	141.00	135.19	1,750
2023-12-06	142.00	143.40	139.60	141.60	135.77	1,934
2023-12-05	138.00	142.20	136.20	142.20	136.34	1,588
2023-12-04	141.60	145.40	139.20	139.60	133.85	1,876
2023-12-01	141.40	143.00	138.40	141.00	135.19	3,371
2023-11-30	143.80	143.80	139.20	140.00	134.23	3,083
2023-11-29	139.60	145.00	139.60	143.80	137.88	1,020
2023-11-28	140.40	141.20	137.00	140.60	134.81	3,867
2023-11-27	145.40	146.20	140.60	141.40	135.58	6,993
2023-11-24	151.00	151.00	145.40	146.40	140.37	6,617
2023-11-23	155.60	155.60	151.00	151.00	144.78	1,552
2023-11-22	152.20	156.00	152.00	154.00	147.66	1,602
2023-11-21	155.20	156.40	152.20	152.20	145.93	1,534
2023-11-20	153.40	155.60	152.00	154.60	148.23	1,565
2023-11-17	152.20	155.80	151.80	153.40	147.08	2,283
2023-11-16	152.00	154.00	149.40	150.40	144.20	1,622
2023-11-15	152.60	157.20	151.40	152.80	146.51	2,658
2023-11-14	144.60	151.40	144.60	151.40	145.16	3,189
2023-11-13	145.00	146.80	143.60	145.80	139.79	2,221
2023-11-10	150.00	150.00	142.60	145.00	139.03	4,262
2023-11-09	140.00	148.00	139.20	147.00	140.94	6,950
2023-11-08	135.00	143.40	133.80	141.00	135.19	3,823
2023-11-07	135.00	137.60	132.20	134.60	129.06	4,907
2023-11-06	134.00	137.00	133.00	133.80	128.29	3,862
2023-11-03	129.00	136.00	124.40	135.40	129.82	12,903
2023-11-02	131.00	131.00	127.00	128.20	122.92	6,424
2023-11-01	129.00	134.00	128.40	129.60	124.26	6,208
2023-10-31	128.40	131.40	125.40	128.20	122.92	9,342
2023-10-30	133.20	140.20	127.20	128.60	123.30	20,029
2023-10-27	184.40	186.60	130.20	130.60	125.22	24,830
2023-10-26	188.80	189.00	182.20	182.80	175.27	2,292
2023-10-25	187.00	188.80	186.20	187.40	179.68	1,134
2023-10-24	187.20	189.40	184.80	188.20	180.45	1,766
2023-10-23	185.00	186.40	179.20	186.40	178.72	1,128
2023-10-20	190.00	192.00	183.80	184.60	177.00	2,874
2023-10-19	184.00	191.20	184.00	190.20	182.37	2,612
2023-10-18	187.00	187.20	179.20	183.80	176.23	3,180
2023-10-17	185.80	186.40	180.00	186.00	178.34	678
2023-10-16	188.80	188.80	183.00	185.00	177.38	477
2023-10-13	189.00	190.40	187.20	187.20	179.49	3,547
2023-10-12	190.00	191.80	186.80	188.80	181.02	1,523
2023-10-11	191.80	192.00	188.00	188.00	180.26	557
2023-10-10	185.20	192.20	185.20	192.20	184.28	1,820
2023-10-09	185.00	186.40	178.40	186.40	178.72	3,177
2023-10-06	189.00	189.40	183.60	189.00	181.21	2,727
2023-10-05	188.60	189.80	186.40	188.40	180.64	1,723
2023-10-04	187.60	190.00	184.20	187.80	180.06	3,629
2023-10-03	196.00	197.00	187.60	189.00	181.21	5,007
2023-10-02	204.50	204.50	195.80	196.20	188.12	2,196
2023-09-29	201.50	211.00	199.80	201.00	192.72	3,888
2023-09-28	200.50	201.50	196.40	199.60	191.38	1,845
2023-09-27	199.60	202.50	198.80	199.20	190.99	2,530
2023-09-26	210.00	210.00	198.20	198.20	190.04	1,834
2023-09-25	206.00	210.00	206.00	207.50	198.95	1,350
2023-09-22	212.00	212.00	207.50	208.50	199.91	702

← NewerPage 13 of 22 · 1,275 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	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.