secunet Security Networks Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 317.50 | 317.50 | 301.00 | 301.00 | 279.80 | 3,531 |
| 2022-02-02 | 334.00 | 336.00 | 318.00 | 320.00 | 297.46 | 4,159 |
| 2022-02-01 | 316.00 | 326.50 | 315.50 | 323.50 | 300.71 | 3,860 |
| 2022-01-31 | 303.00 | 315.50 | 303.00 | 311.00 | 289.09 | 4,609 |
| 2022-01-28 | 303.50 | 303.50 | 292.00 | 296.00 | 275.15 | 2,592 |
| 2022-01-27 | 298.50 | 300.00 | 291.00 | 299.00 | 277.94 | 4,203 |
| 2022-01-26 | 299.00 | 305.00 | 296.50 | 303.00 | 281.66 | 8,566 |
| 2022-01-25 | 298.00 | 307.50 | 291.50 | 296.00 | 275.15 | 6,543 |
| 2022-01-24 | 320.00 | 322.00 | 296.50 | 301.50 | 280.26 | 13,840 |
| 2022-01-21 | 320.50 | 325.00 | 315.00 | 321.00 | 298.39 | 6,620 |
| 2022-01-20 | 328.50 | 343.50 | 324.50 | 339.00 | 315.12 | 9,276 |
| 2022-01-19 | 315.50 | 332.00 | 311.00 | 326.50 | 303.50 | 5,564 |
| 2022-01-18 | 331.50 | 331.50 | 315.50 | 320.50 | 297.92 | 4,744 |
| 2022-01-17 | 326.00 | 333.50 | 326.00 | 331.50 | 308.15 | 3,223 |
| 2022-01-14 | 340.50 | 340.50 | 323.00 | 330.00 | 306.75 | 12,097 |
| 2022-01-13 | 365.50 | 365.50 | 343.50 | 345.50 | 321.16 | 5,085 |
| 2022-01-12 | 363.00 | 372.00 | 356.50 | 365.50 | 339.75 | 6,083 |
| 2022-01-11 | 349.00 | 362.00 | 348.00 | 353.00 | 328.13 | 4,966 |
| 2022-01-10 | 366.00 | 371.50 | 343.00 | 347.00 | 322.56 | 17,454 |
| 2022-01-07 | 383.00 | 383.00 | 367.50 | 367.50 | 341.61 | 3,691 |
| 2022-01-06 | 383.00 | 385.50 | 370.50 | 379.00 | 352.30 | 6,157 |
| 2022-01-05 | 397.50 | 397.50 | 389.00 | 391.00 | 363.46 | 3,054 |
| 2022-01-04 | 422.00 | 422.00 | 391.50 | 392.50 | 364.85 | 5,020 |
| 2022-01-03 | 417.50 | 418.50 | 409.50 | 414.50 | 385.30 | 3,410 |
| 2021-12-30 | 413.50 | 417.00 | 409.00 | 413.50 | 384.37 | 1,938 |
| 2021-12-29 | 420.00 | 420.00 | 403.50 | 410.00 | 381.12 | 2,992 |
| 2021-12-28 | 422.50 | 427.50 | 414.00 | 417.00 | 387.63 | 5,770 |
| 2021-12-27 | 410.00 | 420.00 | 404.00 | 416.50 | 387.16 | 4,969 |
| 2021-12-23 | 401.50 | 402.00 | 391.00 | 398.00 | 369.96 | 3,353 |
| 2021-12-22 | 391.00 | 396.50 | 386.50 | 396.00 | 368.11 | 3,883 |
| 2021-12-21 | 385.00 | 388.50 | 373.00 | 387.00 | 359.74 | 4,503 |
| 2021-12-20 | 366.00 | 378.50 | 366.00 | 378.00 | 351.37 | 6,719 |
| 2021-12-17 | 375.00 | 378.50 | 367.50 | 378.50 | 351.84 | 7,945 |
| 2021-12-16 | 381.00 | 390.50 | 375.00 | 378.50 | 351.84 | 5,162 |
| 2021-12-15 | 370.00 | 378.50 | 369.50 | 374.00 | 347.65 | 6,258 |
| 2021-12-14 | 389.00 | 389.00 | 369.50 | 370.50 | 344.40 | 3,845 |
| 2021-12-13 | 386.50 | 394.00 | 385.50 | 386.00 | 358.81 | 3,161 |
| 2021-12-10 | 385.50 | 389.50 | 381.50 | 386.00 | 358.81 | 3,227 |
| 2021-12-09 | 400.50 | 408.00 | 389.50 | 389.50 | 362.06 | 3,618 |
| 2021-12-08 | 411.00 | 413.50 | 398.50 | 400.50 | 372.29 | 3,112 |
| 2021-12-07 | 377.00 | 403.50 | 377.00 | 402.50 | 374.15 | 5,216 |
| 2021-12-06 | 386.00 | 392.00 | 377.50 | 378.50 | 351.84 | 7,390 |
| 2021-12-03 | 395.00 | 403.00 | 386.00 | 386.00 | 358.81 | 5,119 |
| 2021-12-02 | 409.50 | 413.00 | 389.50 | 390.00 | 362.53 | 6,695 |
| 2021-12-01 | 418.50 | 418.50 | 404.50 | 418.50 | 389.02 | 4,033 |
| 2021-11-30 | 411.50 | 421.00 | 407.00 | 412.50 | 383.44 | 5,995 |
| 2021-11-29 | 397.00 | 416.00 | 392.50 | 409.50 | 380.65 | 7,224 |
| 2021-11-26 | 397.50 | 402.50 | 385.50 | 391.50 | 363.92 | 7,479 |
| 2021-11-25 | 409.50 | 417.00 | 400.50 | 410.50 | 381.58 | 8,625 |
| 2021-11-24 | 423.50 | 423.50 | 387.00 | 405.00 | 376.47 | 14,239 |
| 2021-11-23 | 421.00 | 432.50 | 418.00 | 425.00 | 395.06 | 6,847 |
| 2021-11-22 | 449.00 | 452.50 | 425.00 | 426.00 | 395.99 | 10,736 |
| 2021-11-19 | 444.00 | 455.50 | 439.00 | 449.00 | 417.37 | 5,683 |
| 2021-11-18 | 473.50 | 473.50 | 440.50 | 445.50 | 414.12 | 10,640 |
| 2021-11-17 | 474.00 | 484.50 | 465.50 | 471.00 | 437.82 | 11,073 |
| 2021-11-16 | 460.50 | 477.00 | 453.50 | 469.00 | 435.96 | 13,182 |
| 2021-11-15 | 477.50 | 484.00 | 435.50 | 467.00 | 434.10 | 42,614 |
| 2021-11-12 | 563.00 | 577.00 | 557.00 | 574.00 | 533.57 | 2,672 |
| 2021-11-11 | 551.00 | 565.00 | 536.00 | 565.00 | 525.20 | 4,462 |
| 2021-11-10 | 561.00 | 567.00 | 549.00 | 561.00 | 521.48 | 4,357 |
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.