secunet Security Networks Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 598.00 | 608.00 | 563.00 | 566.00 | 526.13 | 6,394 |
| 2021-11-08 | 579.00 | 599.00 | 566.00 | 599.00 | 556.81 | 6,980 |
| 2021-11-05 | 560.00 | 585.00 | 560.00 | 583.00 | 541.93 | 9,198 |
| 2021-11-04 | 541.00 | 565.00 | 534.00 | 565.00 | 525.20 | 11,562 |
| 2021-11-03 | 467.00 | 546.00 | 467.00 | 546.00 | 507.54 | 19,731 |
| 2021-11-02 | 456.50 | 477.50 | 455.50 | 465.50 | 432.71 | 4,454 |
| 2021-11-01 | 456.50 | 464.50 | 453.50 | 457.00 | 424.81 | 2,967 |
| 2021-10-29 | 455.50 | 457.50 | 448.50 | 454.00 | 422.02 | 1,807 |
| 2021-10-28 | 460.50 | 464.50 | 452.50 | 463.00 | 430.39 | 1,923 |
| 2021-10-27 | 464.50 | 469.00 | 451.00 | 452.00 | 420.16 | 2,842 |
| 2021-10-26 | 467.00 | 476.00 | 461.50 | 467.00 | 434.10 | 2,212 |
| 2021-10-25 | 468.00 | 471.50 | 460.00 | 467.00 | 434.10 | 2,307 |
| 2021-10-22 | 470.00 | 474.50 | 462.00 | 467.00 | 434.10 | 3,698 |
| 2021-10-21 | 452.00 | 462.50 | 448.50 | 461.50 | 428.99 | 1,827 |
| 2021-10-20 | 455.00 | 465.50 | 448.50 | 457.00 | 424.81 | 3,620 |
| 2021-10-19 | 463.00 | 463.00 | 451.50 | 454.00 | 422.02 | 2,514 |
| 2021-10-18 | 458.00 | 463.00 | 453.50 | 462.00 | 429.46 | 5,074 |
| 2021-10-15 | 454.00 | 462.00 | 450.50 | 462.00 | 429.46 | 4,374 |
| 2021-10-14 | 453.50 | 454.00 | 447.00 | 454.00 | 422.02 | 2,456 |
← NewerPage 22 of 22 · 1,279 trading days
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.