secunet Security Networks Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	223.00	223.00	213.00	213.00	204.23	1,746
2023-09-20	212.50	223.00	212.50	220.50	211.42	2,314
2023-09-19	212.50	220.00	210.50	214.00	205.19	2,477
2023-09-18	211.50	214.00	207.50	213.50	204.71	1,786
2023-09-15	215.00	216.00	210.00	211.50	202.79	1,815
2023-09-14	206.50	212.50	206.50	212.50	203.75	2,406
2023-09-13	206.00	207.50	203.50	206.50	197.99	960
2023-09-12	216.00	216.00	206.50	206.50	197.99	5,983
2023-09-11	217.50	217.50	214.50	216.00	207.10	1,376
2023-09-08	214.00	218.00	213.50	217.00	208.06	1,569
2023-09-07	216.00	216.50	213.50	213.50	204.71	907
2023-09-06	220.00	221.00	217.00	217.50	208.54	1,003
2023-09-05	218.00	221.50	218.00	220.50	211.42	290
2023-09-04	219.00	222.00	219.00	220.50	211.42	714
2023-09-01	221.00	221.00	219.00	220.50	211.42	487
2023-08-31	218.50	223.50	217.00	222.50	213.34	2,723
2023-08-30	219.50	220.00	216.50	219.50	210.46	1,403
2023-08-29	217.00	223.00	217.00	218.50	209.50	1,528
2023-08-28	217.50	222.00	216.50	217.50	208.54	878
2023-08-25	218.00	222.00	214.50	220.00	210.94	2,003
2023-08-24	221.50	225.00	218.50	218.50	209.50	2,096
2023-08-23	223.00	226.00	221.50	222.00	212.86	1,556
2023-08-22	221.00	225.00	221.00	224.50	215.25	1,098
2023-08-21	220.00	226.50	219.00	221.00	211.90	3,825
2023-08-18	215.00	221.50	212.50	218.00	209.02	3,489
2023-08-17	227.00	227.50	219.00	219.00	209.98	2,783
2023-08-16	226.00	229.00	220.50	227.50	218.13	2,623
2023-08-15	226.00	230.50	224.00	229.00	219.57	1,956
2023-08-14	221.00	228.00	221.00	225.50	216.21	2,116
2023-08-11	220.00	223.00	214.50	221.00	211.90	4,749
2023-08-10	205.00	226.00	204.00	219.00	209.98	11,953
2023-08-09	197.00	198.60	194.80	195.80	187.73	1,294
2023-08-08	198.00	198.60	194.20	195.00	186.97	2,452
2023-08-07	202.00	204.50	198.00	198.00	189.84	720
2023-08-04	203.00	205.00	200.00	203.00	194.64	854
2023-08-03	202.00	203.50	200.00	201.00	192.72	1,331
2023-08-02	203.50	204.00	200.00	201.50	193.20	1,413
2023-08-01	208.00	208.00	204.00	205.50	197.04	742
2023-07-31	208.00	212.00	208.00	208.50	199.91	2,348
2023-07-28	207.00	208.50	205.00	208.50	199.91	844
2023-07-27	210.00	212.00	207.00	207.00	198.47	1,739
2023-07-26	208.00	210.00	204.00	208.00	199.43	1,760
2023-07-25	204.00	206.00	202.00	206.00	197.51	703
2023-07-24	205.50	205.50	200.00	204.00	195.60	1,331
2023-07-21	204.00	205.00	202.00	204.00	195.60	787
2023-07-20	209.50	210.00	202.00	205.00	196.56	1,191
2023-07-19	202.50	210.00	202.50	208.50	199.91	3,434
2023-07-18	203.50	203.50	198.60	202.00	193.68	2,483
2023-07-17	204.50	205.50	199.20	201.50	193.20	1,926
2023-07-14	206.00	206.50	201.00	204.00	195.60	2,738
2023-07-13	208.50	209.00	202.00	204.00	195.60	2,708
2023-07-12	207.00	211.00	204.50	208.00	199.43	1,585
2023-07-11	208.50	212.50	205.50	206.00	197.51	1,560
2023-07-10	207.50	211.00	206.00	210.00	201.35	1,393
2023-07-07	208.00	209.00	203.50	209.00	200.39	1,766
2023-07-06	211.00	211.00	202.50	203.50	195.12	2,596
2023-07-05	211.00	214.00	210.00	212.00	203.27	1,602
2023-07-04	211.00	213.50	209.00	212.50	203.75	1,736
2023-07-03	219.00	219.00	210.00	210.50	201.83	1,896
2023-06-30	220.50	221.50	217.50	217.50	208.54	2,734

← NewerPage 14 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.