secunet Security Networks Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 238.50 | 238.50 | 217.50 | 222.50 | 219.66 | 16,562 |
| 2026-02-02 | 231.00 | 240.50 | 230.00 | 237.50 | 234.47 | 9,134 |
| 2026-01-30 | 235.00 | 246.50 | 233.50 | 238.00 | 234.96 | 15,846 |
| 2026-01-29 | 223.00 | 238.00 | 206.00 | 233.50 | 230.52 | 17,535 |
| 2026-01-28 | 219.00 | 221.00 | 211.50 | 211.50 | 208.80 | 5,092 |
| 2026-01-27 | 212.50 | 217.00 | 210.50 | 217.00 | 214.23 | 4,434 |
| 2026-01-26 | 206.50 | 210.50 | 204.00 | 210.00 | 207.32 | 4,403 |
| 2026-01-23 | 205.00 | 211.50 | 202.00 | 205.50 | 202.88 | 7,359 |
| 2026-01-22 | 195.00 | 205.50 | 194.20 | 204.50 | 201.89 | 7,421 |
| 2026-01-21 | 190.00 | 192.20 | 187.00 | 189.80 | 187.38 | 3,199 |
| 2026-01-20 | 193.20 | 193.20 | 187.20 | 190.00 | 187.57 | 2,262 |
| 2026-01-19 | 195.00 | 195.00 | 185.40 | 193.40 | 190.93 | 4,488 |
| 2026-01-16 | 196.60 | 198.80 | 194.40 | 194.80 | 192.31 | 1,755 |
| 2026-01-15 | 197.20 | 197.60 | 194.40 | 196.00 | 193.50 | 2,714 |
| 2026-01-14 | 205.00 | 205.00 | 193.80 | 195.60 | 193.10 | 2,397 |
| 2026-01-13 | 200.50 | 206.00 | 200.00 | 205.00 | 202.38 | 3,847 |
| 2026-01-12 | 201.00 | 202.50 | 198.80 | 202.00 | 199.42 | 3,564 |
| 2026-01-09 | 199.00 | 203.50 | 199.00 | 201.00 | 198.43 | 1,441 |
| 2026-01-08 | 199.00 | 201.50 | 197.40 | 200.50 | 197.94 | 2,246 |
| 2026-01-07 | 198.00 | 200.00 | 196.20 | 200.00 | 197.45 | 4,933 |
| 2026-01-06 | 196.40 | 198.40 | 193.80 | 196.20 | 193.69 | 3,028 |
| 2026-01-05 | 183.60 | 196.80 | 183.60 | 196.20 | 193.69 | 8,364 |
| 2026-01-02 | 184.60 | 187.00 | 180.40 | 183.40 | 181.06 | 2,741 |
| 2025-12-30 | 183.80 | 185.60 | 182.60 | 185.40 | 183.03 | 1,099 |
| 2025-12-29 | 179.80 | 183.40 | 177.20 | 183.40 | 181.06 | 5,949 |
| 2025-12-23 | 178.40 | 180.00 | 176.60 | 178.40 | 176.12 | 6,160 |
| 2025-12-22 | 176.00 | 179.40 | 175.00 | 179.40 | 177.11 | 8,688 |
| 2025-12-19 | 176.80 | 177.20 | 173.80 | 176.00 | 173.75 | 3,014 |
| 2025-12-18 | 176.40 | 179.00 | 176.20 | 177.60 | 175.33 | 5,387 |
| 2025-12-17 | 185.00 | 185.00 | 175.80 | 176.20 | 173.95 | 5,662 |
| 2025-12-16 | 187.00 | 187.20 | 184.00 | 184.00 | 181.65 | 2,524 |
| 2025-12-15 | 186.60 | 189.00 | 181.60 | 187.20 | 184.81 | 5,785 |
| 2025-12-12 | 186.80 | 190.60 | 185.80 | 186.00 | 183.62 | 2,259 |
| 2025-12-11 | 184.00 | 186.80 | 182.40 | 186.80 | 184.41 | 5,633 |
| 2025-12-10 | 184.00 | 184.20 | 181.00 | 184.00 | 181.65 | 4,589 |
| 2025-12-09 | 184.80 | 187.80 | 183.40 | 185.00 | 182.64 | 3,208 |
| 2025-12-08 | 184.00 | 188.40 | 184.00 | 186.00 | 183.62 | 3,150 |
| 2025-12-05 | 185.00 | 185.60 | 183.20 | 184.00 | 181.65 | 3,686 |
| 2025-12-04 | 183.00 | 185.60 | 183.00 | 184.80 | 182.44 | 2,230 |
| 2025-12-03 | 185.60 | 185.60 | 182.80 | 183.00 | 180.66 | 2,375 |
| 2025-12-02 | 184.60 | 185.80 | 182.00 | 183.20 | 180.86 | 3,518 |
| 2025-12-01 | 186.00 | 186.40 | 182.40 | 184.80 | 182.44 | 3,731 |
| 2025-11-28 | 184.80 | 187.20 | 184.00 | 185.80 | 183.43 | 2,377 |
| 2025-11-27 | 176.00 | 184.60 | 175.80 | 184.20 | 181.85 | 1,838 |
| 2025-11-26 | 177.00 | 178.00 | 173.80 | 176.60 | 174.34 | 6,465 |
| 2025-11-25 | 174.40 | 177.00 | 169.40 | 175.40 | 173.16 | 5,992 |
| 2025-11-24 | 175.60 | 178.40 | 173.20 | 174.80 | 172.57 | 8,682 |
| 2025-11-21 | 176.60 | 179.20 | 172.60 | 174.80 | 172.57 | 4,857 |
| 2025-11-20 | 181.60 | 183.60 | 175.20 | 179.60 | 177.31 | 2,430 |
| 2025-11-19 | 180.00 | 183.60 | 177.80 | 179.80 | 177.50 | 4,145 |
| 2025-11-18 | 176.00 | 178.40 | 174.60 | 177.00 | 174.74 | 3,935 |
| 2025-11-17 | 183.40 | 183.40 | 176.40 | 179.40 | 177.11 | 5,081 |
| 2025-11-14 | 178.00 | 183.40 | 177.60 | 182.80 | 180.47 | 4,299 |
| 2025-11-13 | 180.00 | 189.00 | 178.80 | 179.00 | 176.71 | 4,824 |
| 2025-11-12 | 176.00 | 184.00 | 167.40 | 180.00 | 177.70 | 16,902 |
| 2025-11-11 | 185.60 | 185.60 | 168.80 | 169.40 | 167.24 | 16,991 |
| 2025-11-10 | 187.20 | 194.40 | 185.00 | 185.40 | 183.03 | 4,885 |
| 2025-11-07 | 187.80 | 188.80 | 184.60 | 185.60 | 183.23 | 3,966 |
| 2025-11-06 | 189.80 | 190.60 | 183.80 | 186.00 | 183.62 | 5,024 |
| 2025-11-05 | 195.40 | 195.40 | 188.60 | 189.40 | 186.98 | 3,606 |
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.