secunet Security Networks Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 285.50 | 287.50 | 280.50 | 280.50 | 265.07 | 1,602 |
| 2022-07-22 | 294.00 | 294.00 | 284.50 | 287.50 | 271.68 | 5,390 |
| 2022-07-21 | 285.50 | 291.50 | 284.50 | 291.50 | 275.46 | 2,008 |
| 2022-07-20 | 284.50 | 288.00 | 280.00 | 284.50 | 268.85 | 1,122 |
| 2022-07-19 | 276.00 | 281.00 | 268.00 | 280.50 | 265.07 | 2,415 |
| 2022-07-18 | 272.00 | 278.00 | 268.50 | 275.00 | 259.87 | 3,539 |
| 2022-07-15 | 266.50 | 269.00 | 262.50 | 268.50 | 253.73 | 1,903 |
| 2022-07-14 | 270.50 | 276.50 | 262.00 | 265.00 | 250.42 | 3,738 |
| 2022-07-13 | 274.50 | 275.00 | 263.00 | 273.00 | 257.98 | 3,148 |
| 2022-07-12 | 274.50 | 275.00 | 266.00 | 275.00 | 259.87 | 5,291 |
| 2022-07-11 | 280.00 | 281.00 | 272.00 | 277.50 | 262.23 | 2,903 |
| 2022-07-08 | 286.00 | 288.50 | 278.00 | 281.50 | 266.01 | 4,425 |
| 2022-07-07 | 281.50 | 287.00 | 278.50 | 285.00 | 269.32 | 2,665 |
| 2022-07-06 | 272.50 | 283.50 | 272.50 | 280.00 | 264.60 | 4,331 |
| 2022-07-05 | 271.50 | 279.50 | 263.50 | 267.50 | 252.78 | 3,749 |
| 2022-07-04 | 274.50 | 279.00 | 270.50 | 273.00 | 257.98 | 2,710 |
| 2022-07-01 | 282.50 | 284.00 | 274.00 | 276.00 | 260.82 | 3,266 |
| 2022-06-30 | 283.00 | 283.00 | 275.00 | 282.50 | 266.96 | 6,827 |
| 2022-06-29 | 296.50 | 296.50 | 281.50 | 283.00 | 267.43 | 2,473 |
| 2022-06-28 | 307.50 | 307.50 | 293.50 | 295.50 | 279.24 | 5,458 |
| 2022-06-27 | 306.50 | 312.50 | 300.00 | 306.00 | 289.17 | 2,781 |
| 2022-06-24 | 306.00 | 316.00 | 302.50 | 310.50 | 293.42 | 2,600 |
| 2022-06-23 | 302.50 | 304.50 | 295.50 | 302.00 | 285.39 | 3,253 |
| 2022-06-22 | 308.50 | 308.50 | 295.00 | 305.50 | 288.69 | 3,778 |
| 2022-06-21 | 318.00 | 318.00 | 302.00 | 308.00 | 291.06 | 2,434 |
| 2022-06-20 | 294.50 | 311.50 | 294.50 | 308.00 | 291.06 | 2,681 |
| 2022-06-17 | 285.00 | 306.50 | 285.00 | 299.00 | 282.55 | 13,547 |
| 2022-06-16 | 296.00 | 298.00 | 288.00 | 291.50 | 275.46 | 2,779 |
| 2022-06-15 | 291.50 | 297.50 | 288.00 | 295.00 | 278.77 | 2,831 |
| 2022-06-14 | 298.00 | 303.00 | 290.00 | 290.00 | 274.05 | 3,099 |
| 2022-06-13 | 310.00 | 315.00 | 297.50 | 300.00 | 283.50 | 4,071 |
| 2022-06-10 | 324.50 | 325.50 | 312.00 | 312.00 | 294.84 | 3,735 |
| 2022-06-09 | 343.00 | 343.00 | 324.00 | 325.50 | 307.59 | 3,636 |
| 2022-06-08 | 344.50 | 346.50 | 338.00 | 345.00 | 326.02 | 1,760 |
| 2022-06-07 | 336.00 | 339.50 | 330.00 | 339.50 | 320.82 | 3,054 |
| 2022-06-06 | 338.50 | 340.00 | 335.00 | 336.50 | 317.99 | 2,049 |
| 2022-06-03 | 340.50 | 347.50 | 337.00 | 338.50 | 319.88 | 2,185 |
| 2022-06-02 | 328.00 | 343.50 | 328.00 | 340.50 | 321.77 | 2,038 |
| 2022-06-01 | 333.00 | 337.50 | 325.50 | 333.00 | 314.68 | 3,469 |
| 2022-05-31 | 339.50 | 343.50 | 330.50 | 330.50 | 312.32 | 12,301 |
| 2022-05-30 | 336.50 | 348.00 | 336.50 | 346.50 | 327.44 | 3,703 |
| 2022-05-27 | 326.00 | 336.50 | 326.00 | 332.50 | 314.21 | 3,597 |
| 2022-05-26 | 325.00 | 329.50 | 319.50 | 325.50 | 307.59 | 1,680 |
| 2022-05-25 | 333.00 | 338.00 | 326.00 | 329.50 | 306.29 | 2,725 |
| 2022-05-24 | 330.00 | 343.50 | 329.50 | 333.50 | 310.01 | 3,332 |
| 2022-05-23 | 335.00 | 344.50 | 335.00 | 337.00 | 313.26 | 2,305 |
| 2022-05-20 | 337.50 | 346.50 | 330.00 | 332.50 | 309.08 | 4,848 |
| 2022-05-19 | 318.50 | 331.50 | 318.50 | 331.50 | 308.15 | 2,252 |
| 2022-05-18 | 340.50 | 341.00 | 320.50 | 320.50 | 297.92 | 2,680 |
| 2022-05-17 | 341.50 | 348.00 | 333.50 | 341.50 | 317.44 | 3,579 |
| 2022-05-16 | 337.00 | 342.50 | 333.00 | 341.50 | 317.44 | 4,332 |
| 2022-05-13 | 330.50 | 340.00 | 330.50 | 340.00 | 316.05 | 3,589 |
| 2022-05-12 | 332.00 | 336.50 | 313.50 | 326.50 | 303.50 | 5,601 |
| 2022-05-11 | 342.00 | 343.00 | 318.00 | 331.50 | 308.15 | 7,439 |
| 2022-05-10 | 328.00 | 349.00 | 324.50 | 341.00 | 316.98 | 7,120 |
| 2022-05-09 | 358.50 | 367.50 | 338.50 | 338.50 | 314.66 | 4,753 |
| 2022-05-06 | 376.00 | 378.50 | 358.50 | 369.50 | 343.47 | 4,308 |
| 2022-05-05 | 392.50 | 401.00 | 374.50 | 374.50 | 348.12 | 2,378 |
| 2022-05-04 | 384.00 | 391.00 | 378.50 | 378.50 | 351.84 | 2,019 |
| 2022-05-03 | 382.50 | 390.00 | 378.00 | 387.00 | 359.74 | 3,888 |
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.