secunet Security Networks Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	203.00	211.00	203.00	209.50	197.97	1,786
2023-01-06	201.00	202.50	193.80	202.00	190.89	5,372
2023-01-05	205.50	208.50	200.50	203.00	191.83	2,298
2023-01-04	203.50	208.00	200.50	205.50	194.19	1,793
2023-01-03	206.00	212.50	201.00	202.50	191.36	2,231
2023-01-02	197.60	207.00	197.60	206.00	194.67	2,105
2022-12-30	198.00	201.00	195.20	196.40	185.60	787
2022-12-29	193.40	199.00	191.40	197.40	186.54	2,418
2022-12-28	199.20	199.20	192.00	193.40	182.76	1,578
2022-12-27	199.00	199.60	195.60	197.00	186.16	1,412
2022-12-23	195.20	199.20	194.20	197.00	186.16	2,511
2022-12-22	202.50	202.50	195.00	196.80	185.97	1,005
2022-12-21	198.40	202.00	196.00	201.00	189.94	1,387
2022-12-20	195.00	200.50	193.00	198.20	187.30	6,528
2022-12-19	196.00	200.00	195.20	195.20	184.46	2,092
2022-12-16	193.20	195.80	188.20	195.20	184.46	12,081
2022-12-15	202.50	202.50	193.00	193.00	182.38	2,993
2022-12-14	209.00	210.00	202.00	203.50	192.31	2,556
2022-12-13	199.40	216.50	199.20	210.00	198.45	4,844
2022-12-12	205.50	205.50	198.80	198.80	187.86	1,527
2022-12-09	202.00	210.50	202.00	207.00	195.61	1,338
2022-12-08	204.00	206.00	198.00	202.00	190.89	1,656
2022-12-07	202.50	207.00	202.00	202.50	191.36	1,024
2022-12-06	217.50	217.50	204.50	204.50	193.25	2,220
2022-12-05	226.00	228.50	216.00	216.00	204.12	2,965
2022-12-02	232.50	240.00	226.00	229.50	216.87	1,067
2022-12-01	222.50	236.00	222.50	230.00	217.35	2,401
2022-11-30	215.00	223.00	212.00	219.00	206.95	2,817
2022-11-29	220.50	220.50	209.00	214.50	202.70	2,451
2022-11-28	221.50	221.50	214.00	219.00	206.95	1,299
2022-11-25	226.00	226.50	222.00	224.00	211.68	1,007
2022-11-24	221.00	226.50	220.00	225.50	213.09	1,548
2022-11-23	218.50	222.50	214.50	220.00	207.90	1,545
2022-11-22	219.00	223.50	217.00	220.00	207.90	1,108
2022-11-21	241.00	242.50	219.00	220.50	208.37	2,880
2022-11-18	235.00	242.00	228.50	239.00	225.85	3,570
2022-11-17	230.50	234.00	229.00	234.00	221.13	5,761
2022-11-16	233.00	233.00	228.50	230.00	217.35	4,317
2022-11-15	235.00	236.50	227.50	232.00	219.24	4,229
2022-11-14	232.00	232.50	224.00	232.50	219.71	4,008
2022-11-11	212.50	230.50	212.00	228.00	215.46	6,971
2022-11-10	180.80	212.50	178.60	211.00	199.39	7,847
2022-11-09	199.00	204.50	180.00	180.40	170.48	10,885
2022-11-08	198.20	208.00	193.80	199.60	188.62	8,848
2022-11-07	201.50	205.00	197.00	200.00	189.00	3,566
2022-11-04	198.60	202.00	196.20	199.80	188.81	3,064
2022-11-03	207.50	209.50	197.00	197.00	186.16	7,490
2022-11-02	218.50	218.50	207.50	209.00	197.50	5,174
2022-11-01	225.00	228.00	216.50	216.50	204.59	2,383
2022-10-31	229.00	231.00	221.00	222.00	209.79	1,635
2022-10-28	226.50	227.50	221.00	226.50	214.04	2,300
2022-10-27	227.50	228.50	220.00	227.00	214.51	2,521
2022-10-26	221.00	226.50	219.50	226.50	214.04	3,082
2022-10-25	215.00	222.00	213.50	220.00	207.90	2,589
2022-10-24	209.00	216.00	208.00	213.00	201.28	3,041
2022-10-21	210.50	211.50	204.00	206.00	194.67	4,627
2022-10-20	206.00	213.00	205.00	211.00	199.39	3,696
2022-10-19	208.00	209.50	200.50	207.00	195.61	8,288
2022-10-18	200.50	208.00	200.00	206.50	195.14	5,314
2022-10-17	192.00	200.50	191.60	198.80	187.86	8,514

← NewerPage 17 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.