secunet Security Networks Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 400.00 | 404.50 | 391.50 | 392.50 | 364.85 | 3,357 |
| 2022-04-29 | 412.50 | 420.50 | 405.50 | 408.00 | 379.26 | 3,576 |
| 2022-04-28 | 403.50 | 413.00 | 401.50 | 410.50 | 381.58 | 4,350 |
| 2022-04-27 | 390.00 | 419.50 | 385.00 | 397.00 | 369.03 | 5,420 |
| 2022-04-26 | 418.00 | 422.00 | 407.50 | 410.00 | 381.12 | 2,396 |
| 2022-04-25 | 403.00 | 416.00 | 394.50 | 410.00 | 381.12 | 3,682 |
| 2022-04-22 | 423.00 | 426.00 | 415.50 | 417.00 | 387.63 | 1,516 |
| 2022-04-21 | 429.00 | 442.00 | 427.00 | 428.50 | 398.32 | 2,574 |
| 2022-04-20 | 422.50 | 430.00 | 416.00 | 429.00 | 398.78 | 1,551 |
| 2022-04-19 | 424.50 | 424.50 | 411.00 | 421.00 | 391.34 | 3,576 |
| 2022-04-14 | 422.50 | 427.50 | 417.00 | 418.50 | 389.02 | 2,525 |
| 2022-04-13 | 419.50 | 429.00 | 416.00 | 417.00 | 387.63 | 3,134 |
| 2022-04-12 | 417.50 | 428.50 | 413.50 | 425.00 | 395.06 | 4,928 |
| 2022-04-11 | 443.00 | 444.50 | 416.50 | 419.50 | 389.95 | 4,797 |
| 2022-04-08 | 450.00 | 453.50 | 440.50 | 446.50 | 415.05 | 2,807 |
| 2022-04-07 | 434.50 | 448.50 | 431.00 | 448.50 | 416.91 | 3,197 |
| 2022-04-06 | 441.50 | 449.00 | 431.50 | 434.50 | 403.89 | 5,434 |
| 2022-04-05 | 443.50 | 453.00 | 443.50 | 448.50 | 416.91 | 4,091 |
| 2022-04-04 | 431.00 | 445.00 | 428.00 | 445.00 | 413.65 | 5,321 |
| 2022-04-01 | 422.50 | 436.50 | 422.00 | 429.50 | 399.25 | 2,991 |
| 2022-03-31 | 436.00 | 442.50 | 424.50 | 424.50 | 394.60 | 2,665 |
| 2022-03-30 | 435.00 | 440.00 | 428.00 | 436.50 | 405.75 | 2,691 |
| 2022-03-29 | 410.00 | 435.00 | 410.00 | 435.00 | 404.36 | 5,789 |
| 2022-03-28 | 419.00 | 432.50 | 408.00 | 412.00 | 382.98 | 6,135 |
| 2022-03-25 | 433.50 | 447.00 | 411.00 | 413.00 | 383.91 | 10,023 |
| 2022-03-24 | 453.50 | 454.00 | 442.00 | 444.00 | 412.72 | 2,822 |
| 2022-03-23 | 459.50 | 462.50 | 445.00 | 452.00 | 420.16 | 5,303 |
| 2022-03-22 | 459.50 | 465.00 | 443.50 | 465.00 | 432.24 | 7,538 |
| 2022-03-21 | 444.00 | 452.50 | 427.00 | 446.00 | 414.58 | 10,516 |
| 2022-03-18 | 415.00 | 450.50 | 415.00 | 450.50 | 418.77 | 10,824 |
| 2022-03-17 | 425.00 | 437.50 | 415.00 | 416.00 | 386.70 | 10,663 |
| 2022-03-16 | 408.00 | 427.50 | 395.00 | 425.50 | 395.53 | 10,210 |
| 2022-03-15 | 420.00 | 428.00 | 410.50 | 419.50 | 389.95 | 11,792 |
| 2022-03-14 | 398.50 | 429.50 | 388.00 | 429.50 | 399.25 | 12,486 |
| 2022-03-11 | 393.50 | 407.50 | 386.00 | 386.50 | 359.27 | 3,730 |
| 2022-03-10 | 400.50 | 408.00 | 391.00 | 393.50 | 365.78 | 8,290 |
| 2022-03-09 | 415.00 | 421.50 | 383.50 | 409.00 | 380.19 | 11,710 |
| 2022-03-08 | 378.00 | 414.00 | 375.50 | 405.00 | 376.47 | 19,645 |
| 2022-03-07 | 350.00 | 386.50 | 341.00 | 386.50 | 359.27 | 22,545 |
| 2022-03-04 | 355.00 | 371.50 | 355.00 | 364.00 | 338.36 | 6,424 |
| 2022-03-03 | 365.50 | 372.00 | 358.50 | 367.50 | 341.61 | 8,621 |
| 2022-03-02 | 358.00 | 392.50 | 349.00 | 368.00 | 342.08 | 11,520 |
| 2022-03-01 | 380.00 | 386.50 | 360.50 | 365.00 | 339.29 | 11,506 |
| 2022-02-28 | 340.00 | 389.00 | 323.50 | 379.50 | 352.77 | 27,523 |
| 2022-02-25 | 287.50 | 325.50 | 277.00 | 316.00 | 293.74 | 18,817 |
| 2022-02-24 | 252.00 | 272.50 | 251.50 | 271.00 | 251.91 | 5,335 |
| 2022-02-23 | 263.00 | 285.50 | 263.00 | 273.50 | 254.23 | 4,729 |
| 2022-02-22 | 255.00 | 273.50 | 252.50 | 267.50 | 248.66 | 5,895 |
| 2022-02-21 | 276.00 | 280.00 | 265.00 | 269.00 | 250.05 | 3,638 |
| 2022-02-18 | 288.00 | 288.00 | 272.50 | 273.50 | 254.23 | 3,561 |
| 2022-02-17 | 290.00 | 294.50 | 282.50 | 285.00 | 264.92 | 2,193 |
| 2022-02-16 | 301.00 | 301.00 | 287.00 | 289.00 | 268.64 | 2,986 |
| 2022-02-15 | 277.50 | 297.00 | 277.50 | 296.50 | 275.61 | 3,992 |
| 2022-02-14 | 277.50 | 282.00 | 268.50 | 280.00 | 260.28 | 5,924 |
| 2022-02-11 | 290.00 | 294.00 | 286.00 | 290.50 | 270.04 | 2,743 |
| 2022-02-10 | 300.00 | 301.00 | 290.00 | 296.50 | 275.61 | 3,910 |
| 2022-02-09 | 287.00 | 304.50 | 287.00 | 297.00 | 276.08 | 3,330 |
| 2022-02-08 | 295.50 | 295.50 | 284.00 | 290.00 | 269.57 | 4,684 |
| 2022-02-07 | 295.50 | 298.50 | 291.50 | 294.00 | 273.29 | 2,682 |
| 2022-02-04 | 302.00 | 302.50 | 293.00 | 297.00 | 276.08 | 3,532 |
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.