secunet Security Networks Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	217.00	220.50	216.50	218.00	209.02	2,998
2023-06-28	213.00	217.50	213.00	216.00	207.10	2,702
2023-06-27	217.50	217.50	210.50	211.00	202.31	2,406
2023-06-26	220.00	220.00	217.00	218.00	209.02	952
2023-06-23	216.50	225.00	216.50	220.00	210.94	2,562
2023-06-22	217.50	219.00	213.00	217.50	208.54	1,984
2023-06-21	227.50	227.50	221.00	221.00	211.90	2,677
2023-06-20	234.00	237.00	227.50	230.00	220.53	3,993
2023-06-19	239.50	239.50	232.50	235.00	225.32	4,065
2023-06-16	237.50	243.50	237.00	240.00	230.11	20,970
2023-06-15	249.00	256.00	235.00	238.50	228.68	4,846
2023-06-14	227.00	249.50	227.00	246.50	236.35	7,839
2023-06-13	208.50	231.00	208.50	228.00	218.61	11,303
2023-06-12	197.00	206.50	195.80	206.50	197.99	3,309
2023-06-09	194.00	196.40	194.00	195.00	186.97	616
2023-06-08	193.60	194.60	192.00	194.00	186.01	1,402
2023-06-07	196.00	197.40	193.60	193.60	185.63	1,556
2023-06-06	195.80	196.80	194.60	196.00	187.93	1,158
2023-06-05	202.50	202.50	194.20	197.20	189.08	1,965
2023-06-02	197.60	204.00	196.40	203.00	194.64	1,546
2023-06-01	197.80	200.50	194.20	195.80	187.73	913
2023-05-31	196.60	203.00	195.00	198.40	187.49	2,306
2023-05-30	197.20	201.00	197.00	197.40	186.54	1,592
2023-05-29	202.00	202.00	196.40	196.40	185.60	869
2023-05-26	194.80	200.50	194.00	198.80	187.86	1,356
2023-05-25	190.40	193.80	190.00	192.80	182.19	1,587
2023-05-24	196.40	196.40	190.80	191.00	180.49	1,710
2023-05-23	196.80	199.80	194.40	194.80	184.08	2,275
2023-05-22	200.00	200.00	196.40	197.60	186.73	1,470
2023-05-19	196.80	202.50	196.80	199.20	188.24	1,672
2023-05-18	193.00	198.40	192.60	196.60	185.78	1,116
2023-05-17	200.50	201.50	192.60	194.00	183.33	1,375
2023-05-16	200.50	202.00	198.80	201.00	189.94	1,336
2023-05-15	199.40	202.00	198.00	200.00	189.00	1,005
2023-05-12	199.60	200.50	192.20	197.40	186.54	2,584
2023-05-11	206.00	209.50	197.60	198.40	187.49	2,508
2023-05-10	200.50	206.00	200.50	206.00	194.67	1,789
2023-05-09	201.50	203.50	200.50	202.00	190.89	1,472
2023-05-08	205.00	207.00	198.00	202.00	190.89	2,355
2023-05-05	198.60	205.50	196.40	205.50	194.19	1,611
2023-05-04	196.40	198.80	191.40	196.40	185.60	1,883
2023-05-03	200.00	200.00	195.00	196.40	185.60	1,334
2023-05-02	203.00	205.00	197.40	197.40	186.54	2,402
2023-04-28	195.40	201.50	195.20	200.00	189.00	2,090
2023-04-27	186.60	194.00	186.60	194.00	183.33	1,477
2023-04-26	188.20	188.60	185.20	188.00	177.66	2,073
2023-04-25	190.00	191.40	187.80	190.60	180.11	1,309
2023-04-24	192.00	194.40	190.00	191.60	181.06	1,004
2023-04-21	190.80	192.60	188.40	192.60	182.00	1,883
2023-04-20	191.60	193.20	187.20	190.40	179.93	2,638
2023-04-19	195.00	195.00	190.00	193.40	182.76	3,188
2023-04-18	201.00	201.00	195.20	196.40	185.60	2,490
2023-04-17	207.50	210.00	200.00	201.50	190.42	3,436
2023-04-14	202.00	208.00	199.00	206.50	195.14	3,383
2023-04-13	201.50	206.00	195.20	200.50	189.47	9,799
2023-04-12	203.50	204.00	198.00	200.50	189.47	1,729
2023-04-11	202.00	203.00	197.40	202.50	191.36	3,064
2023-04-06	199.20	202.00	199.00	200.50	189.47	661
2023-04-05	204.00	204.00	197.20	198.80	187.86	1,613
2023-04-04	202.00	210.00	202.00	205.00	193.72	2,030

← NewerPage 15 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.