secunet Security Networks Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	187.20	196.00	186.00	193.60	182.95	7,308
2022-10-13	180.00	183.80	173.40	183.00	172.93	5,046
2022-10-12	181.60	183.80	180.00	180.40	170.48	2,222
2022-10-11	180.20	184.80	179.20	184.00	173.88	3,558
2022-10-10	181.40	189.40	180.20	180.20	170.29	4,123
2022-10-07	192.00	192.00	182.60	183.20	173.12	3,114
2022-10-06	192.00	194.80	191.40	193.40	182.76	2,119
2022-10-05	191.60	194.60	189.80	191.80	181.25	5,084
2022-10-04	186.40	190.20	186.40	190.20	179.74	2,534
2022-10-03	184.80	186.40	176.60	184.00	173.88	3,895
2022-09-30	175.40	185.20	175.20	184.60	174.44	5,477
2022-09-29	176.20	176.40	171.80	175.40	165.75	5,210
2022-09-28	168.80	174.60	163.80	174.60	164.99	6,515
2022-09-27	173.80	179.80	169.60	170.40	161.03	3,192
2022-09-26	174.40	179.20	172.80	173.20	163.67	2,635
2022-09-23	176.00	177.20	170.60	175.60	165.94	5,465
2022-09-22	183.60	185.60	176.00	176.00	166.32	3,436
2022-09-21	187.60	189.60	187.60	189.20	178.79	1,755
2022-09-20	195.00	195.20	185.40	189.40	178.98	4,120
2022-09-19	195.20	196.80	192.40	194.00	183.33	2,148
2022-09-16	195.20	201.00	191.80	197.60	186.73	5,239
2022-09-15	200.00	202.50	197.40	197.40	186.54	3,098
2022-09-14	206.50	208.00	200.50	200.50	189.47	2,489
2022-09-13	219.00	220.00	205.50	206.00	194.67	2,852
2022-09-12	215.00	219.00	215.00	219.00	206.95	3,579
2022-09-09	210.00	214.50	208.50	212.50	200.81	2,132
2022-09-08	210.50	211.00	201.00	207.00	195.61	3,158
2022-09-07	209.00	209.50	203.50	207.50	196.08	3,509
2022-09-06	209.00	214.00	207.00	209.50	197.97	3,426
2022-09-05	211.00	213.00	208.50	211.00	199.39	2,210
2022-09-02	211.00	216.50	211.00	216.00	204.12	3,749
2022-09-01	215.00	216.50	209.50	210.50	198.92	4,678
2022-08-31	224.00	224.50	217.50	217.50	205.53	3,221
2022-08-30	220.00	227.00	219.50	222.50	210.26	4,334
2022-08-29	220.50	224.00	217.50	219.00	206.95	3,178
2022-08-26	241.00	241.00	224.00	225.00	212.62	10,139
2022-08-25	242.00	242.50	237.00	238.50	225.38	2,536
2022-08-24	235.00	242.00	231.00	238.50	225.38	3,554
2022-08-23	237.00	241.50	233.00	236.00	223.02	2,837
2022-08-22	248.50	248.50	238.00	241.50	228.21	4,816
2022-08-19	251.50	256.50	247.00	247.50	233.88	2,904
2022-08-18	247.00	253.50	245.00	253.50	239.55	3,733
2022-08-17	253.00	256.00	247.50	248.00	234.36	4,567
2022-08-16	261.00	261.00	251.00	251.00	237.19	5,690
2022-08-15	263.00	263.00	255.50	257.00	242.86	4,649
2022-08-12	260.00	264.00	259.00	263.50	249.00	5,444
2022-08-11	266.50	267.00	258.50	261.00	246.64	6,722
2022-08-10	286.50	287.00	245.50	264.50	249.95	24,661
2022-08-09	293.50	297.50	288.00	290.00	274.05	2,392
2022-08-08	295.00	298.50	290.50	296.50	280.19	2,085
2022-08-05	311.00	312.00	292.00	292.00	275.94	3,264
2022-08-04	287.00	308.50	287.00	306.50	289.64	4,191
2022-08-03	280.00	293.00	280.00	289.00	273.10	6,546
2022-08-02	286.00	286.00	275.00	280.50	265.07	3,362
2022-08-01	284.00	290.50	282.50	284.50	268.85	4,198
2022-07-29	280.50	286.00	280.50	281.50	266.01	1,669
2022-07-28	280.00	285.50	275.00	279.50	264.12	3,934
2022-07-27	272.00	281.50	271.50	280.50	265.07	4,435
2022-07-26	282.50	282.50	271.00	273.50	258.45	1,700
2022-07-25	285.50	287.50	280.50	280.50	265.07	1,602

← NewerPage 18 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.