secunet Security Networks Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	204.50	205.00	200.50	201.50	190.42	1,317
2023-03-31	208.00	208.00	201.50	203.50	192.31	1,622
2023-03-30	206.00	209.00	202.50	205.50	194.19	1,499
2023-03-29	200.00	202.00	193.40	202.00	190.89	2,782
2023-03-28	203.00	208.50	196.20	200.00	189.00	4,936
2023-03-27	220.00	220.00	200.00	203.00	191.83	5,600
2023-03-24	223.00	226.00	217.00	219.00	206.95	2,590
2023-03-23	224.00	227.50	223.00	227.00	214.51	810
2023-03-22	221.50	226.50	220.00	222.00	209.79	1,003
2023-03-21	219.00	223.50	218.00	219.50	207.42	792
2023-03-20	213.00	217.50	211.00	216.00	204.12	1,152
2023-03-17	223.00	224.50	215.00	217.50	205.53	1,497
2023-03-16	218.00	223.50	214.00	223.00	210.73	825
2023-03-15	226.00	227.00	217.00	219.00	206.95	1,110
2023-03-14	219.50	229.50	219.00	225.50	213.09	1,877
2023-03-13	224.00	224.00	211.50	218.00	206.01	4,026
2023-03-10	225.00	230.00	220.00	225.00	212.62	4,611
2023-03-09	238.00	238.00	229.50	230.00	217.35	3,289
2023-03-08	229.50	238.00	228.00	236.00	223.02	2,191
2023-03-07	239.00	241.50	231.50	233.50	220.65	2,235
2023-03-06	236.00	240.50	232.50	240.50	227.27	1,957
2023-03-03	232.50	238.50	232.00	235.00	222.07	1,526
2023-03-02	230.00	232.50	227.00	232.00	219.24	876
2023-03-01	234.00	237.00	230.00	232.00	219.24	1,352
2023-02-28	228.00	232.50	227.00	230.50	217.82	2,187
2023-02-27	229.00	231.00	228.00	229.00	216.40	1,342
2023-02-24	230.00	231.50	224.00	226.00	213.57	2,355
2023-02-23	223.00	231.00	223.00	229.00	216.40	1,936
2023-02-22	222.00	225.50	220.00	223.00	210.73	2,129
2023-02-21	234.00	234.00	225.50	226.00	213.57	2,191
2023-02-20	233.00	237.00	231.00	234.00	221.13	2,154
2023-02-17	228.50	231.00	228.00	230.50	217.82	1,520
2023-02-16	230.00	234.50	228.00	233.00	220.18	2,964
2023-02-15	225.00	231.00	224.00	229.00	216.40	1,573
2023-02-14	220.00	227.00	220.00	224.00	211.68	4,741
2023-02-13	219.50	221.00	217.50	219.50	207.42	2,925
2023-02-10	221.00	223.00	217.00	219.00	206.95	3,289
2023-02-09	227.00	229.00	221.50	224.00	211.68	3,058
2023-02-08	224.50	228.50	218.50	224.00	211.68	4,870
2023-02-07	246.00	246.00	220.50	221.50	209.31	12,390
2023-02-06	245.00	254.00	242.00	244.00	230.58	5,132
2023-02-03	239.50	246.00	235.00	246.00	232.47	5,586
2023-02-02	227.50	245.50	227.00	244.50	231.05	7,896
2023-02-01	217.50	225.00	217.00	225.00	212.62	3,145
2023-01-31	218.00	219.00	213.50	217.00	205.06	2,419
2023-01-30	228.00	228.00	216.50	219.00	206.95	5,220
2023-01-27	225.00	228.00	220.50	226.50	214.04	2,992
2023-01-26	220.50	227.50	218.00	223.00	210.73	6,303
2023-01-25	230.00	232.00	215.50	218.50	206.48	9,576
2023-01-24	216.00	233.50	216.00	227.00	214.51	11,658
2023-01-23	205.50	223.50	201.50	210.50	198.92	28,743
2023-01-20	200.50	201.50	194.80	200.00	189.00	4,225
2023-01-19	205.00	206.00	198.00	202.00	190.89	6,373
2023-01-18	206.00	207.50	201.00	207.50	196.08	2,491
2023-01-17	200.00	207.50	200.00	202.00	190.89	2,008
2023-01-16	196.40	199.60	194.60	199.60	188.62	6,312
2023-01-13	196.60	200.50	195.20	195.80	185.03	2,294
2023-01-12	203.00	203.00	194.60	196.20	185.41	3,955
2023-01-11	206.50	206.50	198.60	201.50	190.42	3,640
2023-01-10	208.00	208.00	202.00	204.00	192.78	2,134

← NewerPage 16 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.