secunet Security Networks Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	159.80	163.00	157.20	158.40	158.40	3,906
2026-07-23	163.80	163.80	158.00	158.00	158.00	1,696
2026-07-22	160.80	164.20	159.80	162.00	162.00	2,085
2026-07-21	164.20	164.20	160.00	161.20	161.20	2,663
2026-07-20	162.80	166.80	160.00	162.40	162.40	2,414
2026-07-17	167.80	167.80	161.20	161.60	161.60	2,758
2026-07-16	168.60	169.60	165.60	165.60	165.60	1,801
2026-07-15	175.00	175.00	168.00	168.00	168.00	2,219
2026-07-14	173.00	173.00	165.00	169.20	169.20	4,723
2026-07-13	172.80	173.60	170.20	171.40	171.40	1,387
2026-07-10	170.20	173.80	170.20	170.60	170.60	958
2026-07-09	172.00	174.80	168.80	172.40	172.40	2,399
2026-07-08	176.80	176.80	172.00	172.00	172.00	1,752
2026-07-07	179.00	182.80	178.40	178.60	178.60	2,001
2026-07-06	180.60	183.60	177.20	182.00	182.00	2,459
2026-07-03	180.00	180.20	176.60	178.00	178.00	1,689
2026-07-02	177.60	180.40	171.80	177.60	177.60	2,217
2026-07-01	169.00	175.60	168.60	175.40	175.40	3,594
2026-06-30	172.00	172.00	166.00	168.80	168.80	3,855
2026-06-29	167.00	171.20	165.20	166.00	166.00	4,962
2026-06-26	171.20	171.20	166.00	166.00	166.00	3,951
2026-06-25	173.60	175.80	170.80	172.80	172.80	2,434
2026-06-24	177.80	177.80	172.60	173.20	173.20	2,767
2026-06-23	175.00	179.40	173.00	176.00	176.00	2,432
2026-06-22	182.60	182.60	173.20	176.60	176.60	3,194
2026-06-19	182.20	184.80	181.40	182.20	182.20	2,404
2026-06-18	184.80	185.80	180.00	181.80	181.80	3,156
2026-06-17	185.00	185.80	182.40	184.60	184.60	2,056
2026-06-16	185.00	189.00	181.00	183.20	183.20	3,184
2026-06-15	186.40	189.40	183.60	184.40	184.40	2,884
2026-06-12	186.80	186.80	178.20	183.20	183.20	6,904
2026-06-11	182.60	186.60	179.80	183.00	183.00	4,177
2026-06-10	191.00	191.00	179.80	182.60	182.60	4,249
2026-06-09	202.50	202.50	189.00	190.60	190.60	6,364
2026-06-08	206.50	207.00	201.50	202.00	199.42	3,364
2026-06-05	204.00	215.00	200.00	207.50	204.85	10,851
2026-06-04	205.00	205.00	198.20	205.00	202.38	2,880
2026-06-03	206.50	210.50	200.50	200.50	197.94	4,705
2026-06-02	210.50	211.50	205.00	209.50	206.82	3,703
2026-06-01	208.50	210.50	203.00	205.50	202.88	2,876
2026-05-29	205.00	210.00	202.00	208.00	205.34	5,725
2026-05-28	205.00	208.50	204.00	205.50	202.88	2,367
2026-05-27	205.00	209.00	201.50	203.00	200.41	3,868
2026-05-26	203.50	207.00	201.50	206.00	203.37	1,757
2026-05-25	206.00	209.00	204.00	204.00	201.39	1,512
2026-05-22	202.00	208.00	201.50	202.50	199.91	3,036
2026-05-21	200.00	208.00	199.00	199.60	197.05	4,654
2026-05-20	201.00	203.00	194.80	201.50	198.93	2,286
2026-05-19	193.60	205.00	193.60	202.00	199.42	8,787
2026-05-18	189.00	196.00	187.40	194.00	191.52	3,385
2026-05-15	188.60	191.80	185.80	191.40	188.96	1,688
2026-05-14	191.60	192.40	187.80	191.60	189.15	1,352
2026-05-13	189.60	201.00	187.60	192.40	189.94	6,806
2026-05-12	189.80	192.60	186.20	189.60	187.18	3,497
2026-05-11	188.00	193.40	187.80	190.40	187.97	2,039
2026-05-08	194.40	194.40	190.40	191.20	188.76	1,801
2026-05-07	194.00	196.60	189.80	194.40	191.92	3,226
2026-05-06	194.00	197.40	192.60	193.60	191.13	4,664
2026-05-05	186.20	198.00	179.00	195.20	192.71	7,635
2026-05-04	184.20	188.00	180.00	180.40	178.10	5,650

← NewerPage 2 of 22 · 1,277 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.