secunet Security Networks Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 179.00 | 184.20 | 178.80 | 182.80 | 180.47 | 3,084 |
| 2026-04-29 | 182.80 | 182.80 | 178.80 | 180.80 | 178.49 | 1,744 |
| 2026-04-28 | 181.80 | 181.80 | 177.80 | 179.80 | 177.50 | 2,263 |
| 2026-04-27 | 187.40 | 187.60 | 181.60 | 181.80 | 179.48 | 1,456 |
| 2026-04-24 | 188.60 | 188.60 | 183.60 | 183.60 | 181.26 | 1,953 |
| 2026-04-23 | 195.40 | 195.40 | 185.80 | 186.20 | 183.82 | 1,571 |
| 2026-04-22 | 194.00 | 196.20 | 191.20 | 193.60 | 191.13 | 1,565 |
| 2026-04-21 | 194.00 | 196.80 | 192.40 | 195.20 | 192.71 | 2,296 |
| 2026-04-20 | 193.00 | 194.00 | 189.80 | 192.40 | 189.94 | 1,648 |
| 2026-04-17 | 191.00 | 200.00 | 190.40 | 195.20 | 192.71 | 6,894 |
| 2026-04-16 | 191.00 | 193.40 | 188.20 | 191.00 | 188.56 | 4,087 |
| 2026-04-15 | 188.80 | 190.60 | 187.40 | 188.80 | 186.39 | 1,891 |
| 2026-04-14 | 191.60 | 194.00 | 187.00 | 188.00 | 185.60 | 3,625 |
| 2026-04-13 | 180.00 | 189.20 | 175.80 | 189.20 | 186.78 | 4,643 |
| 2026-04-10 | 178.00 | 185.00 | 177.00 | 179.40 | 177.11 | 3,651 |
| 2026-04-09 | 184.20 | 184.60 | 177.80 | 177.80 | 175.53 | 2,328 |
| 2026-04-08 | 182.20 | 190.60 | 181.20 | 186.40 | 184.02 | 3,727 |
| 2026-04-07 | 181.40 | 184.20 | 176.80 | 177.60 | 175.33 | 4,006 |
| 2026-04-02 | 170.80 | 182.80 | 170.80 | 180.40 | 178.10 | 3,373 |
| 2026-04-01 | 181.20 | 181.60 | 176.80 | 180.40 | 178.10 | 2,248 |
| 2026-03-31 | 173.00 | 177.80 | 173.00 | 176.60 | 174.34 | 2,888 |
| 2026-03-30 | 170.00 | 175.40 | 152.80 | 173.20 | 170.99 | 15,231 |
| 2026-03-27 | 184.60 | 184.60 | 169.20 | 170.60 | 168.42 | 3,947 |
| 2026-03-26 | 180.20 | 180.60 | 174.40 | 177.40 | 175.13 | 3,217 |
| 2026-03-25 | 177.80 | 182.40 | 177.80 | 180.00 | 177.70 | 1,690 |
| 2026-03-24 | 178.60 | 181.40 | 177.00 | 178.20 | 175.92 | 1,845 |
| 2026-03-23 | 172.00 | 184.40 | 170.80 | 182.00 | 179.68 | 5,792 |
| 2026-03-20 | 183.20 | 184.60 | 176.00 | 176.00 | 173.75 | 2,613 |
| 2026-03-19 | 183.00 | 183.00 | 177.00 | 182.20 | 179.87 | 4,354 |
| 2026-03-18 | 186.60 | 190.20 | 185.80 | 186.40 | 184.02 | 2,050 |
| 2026-03-17 | 186.60 | 189.20 | 183.40 | 186.40 | 184.02 | 3,064 |
| 2026-03-16 | 193.00 | 193.00 | 186.60 | 188.60 | 186.19 | 3,119 |
| 2026-03-13 | 190.20 | 194.00 | 190.00 | 191.20 | 188.76 | 2,121 |
| 2026-03-12 | 193.00 | 195.20 | 191.00 | 192.80 | 190.34 | 3,197 |
| 2026-03-11 | 196.60 | 200.50 | 190.60 | 195.40 | 192.90 | 4,165 |
| 2026-03-10 | 195.80 | 203.00 | 195.00 | 199.00 | 196.46 | 4,964 |
| 2026-03-09 | 198.80 | 198.80 | 192.20 | 192.80 | 190.34 | 2,400 |
| 2026-03-06 | 194.80 | 201.00 | 192.00 | 198.80 | 196.26 | 3,640 |
| 2026-03-05 | 200.00 | 201.50 | 192.00 | 193.20 | 190.73 | 7,301 |
| 2026-03-04 | 191.00 | 204.00 | 191.00 | 200.50 | 197.94 | 8,829 |
| 2026-03-03 | 188.20 | 191.40 | 187.00 | 189.40 | 186.98 | 9,649 |
| 2026-03-02 | 184.00 | 193.20 | 180.40 | 190.00 | 187.57 | 3,970 |
| 2026-02-27 | 186.00 | 189.80 | 184.00 | 189.80 | 187.38 | 3,424 |
| 2026-02-26 | 182.60 | 189.80 | 180.20 | 186.40 | 184.02 | 7,142 |
| 2026-02-25 | 186.80 | 188.00 | 181.40 | 183.00 | 180.66 | 9,552 |
| 2026-02-24 | 197.20 | 197.80 | 185.40 | 186.80 | 184.41 | 4,880 |
| 2026-02-23 | 196.80 | 202.00 | 192.60 | 195.40 | 192.90 | 6,088 |
| 2026-02-20 | 199.00 | 200.00 | 191.60 | 197.00 | 194.48 | 3,779 |
| 2026-02-19 | 189.40 | 198.80 | 189.40 | 194.00 | 191.52 | 3,722 |
| 2026-02-18 | 186.60 | 191.60 | 184.80 | 191.60 | 189.15 | 4,513 |
| 2026-02-17 | 189.00 | 189.00 | 183.00 | 186.00 | 183.62 | 4,142 |
| 2026-02-16 | 191.00 | 192.00 | 184.20 | 189.00 | 186.59 | 6,166 |
| 2026-02-13 | 186.00 | 190.00 | 183.40 | 188.40 | 185.99 | 4,660 |
| 2026-02-12 | 197.80 | 197.80 | 184.80 | 185.20 | 182.83 | 4,568 |
| 2026-02-11 | 202.50 | 202.50 | 192.20 | 192.20 | 189.75 | 5,848 |
| 2026-02-10 | 204.00 | 204.00 | 199.00 | 202.00 | 199.42 | 3,070 |
| 2026-02-09 | 209.00 | 215.00 | 201.00 | 203.00 | 200.41 | 6,299 |
| 2026-02-06 | 203.00 | 204.50 | 198.80 | 204.50 | 201.89 | 5,131 |
| 2026-02-05 | 210.50 | 211.50 | 200.50 | 204.50 | 201.89 | 3,859 |
| 2026-02-04 | 220.00 | 220.00 | 208.50 | 211.50 | 208.80 | 4,939 |
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.