secunet Security Networks Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 195.40 | 195.40 | 188.60 | 189.40 | 186.98 | 3,606 |
| 2025-11-04 | 205.50 | 205.50 | 194.00 | 194.80 | 192.31 | 3,787 |
| 2025-11-03 | 202.00 | 210.00 | 202.00 | 205.50 | 202.88 | 4,506 |
| 2025-10-31 | 199.60 | 201.00 | 196.20 | 199.00 | 196.46 | 1,932 |
| 2025-10-30 | 197.40 | 200.00 | 195.20 | 199.60 | 197.05 | 2,348 |
| 2025-10-29 | 197.00 | 200.50 | 193.80 | 193.80 | 191.32 | 2,269 |
| 2025-10-28 | 203.00 | 203.00 | 196.60 | 198.00 | 195.47 | 2,403 |
| 2025-10-27 | 205.00 | 206.00 | 201.00 | 202.00 | 199.42 | 1,204 |
| 2025-10-24 | 205.00 | 206.50 | 200.50 | 205.00 | 202.38 | 1,753 |
| 2025-10-23 | 202.50 | 204.50 | 199.20 | 202.50 | 199.91 | 2,440 |
| 2025-10-22 | 208.50 | 208.50 | 202.50 | 203.00 | 200.41 | 3,908 |
| 2025-10-21 | 200.00 | 210.00 | 200.00 | 208.00 | 205.34 | 9,335 |
| 2025-10-20 | 187.80 | 198.00 | 187.80 | 194.80 | 192.31 | 2,851 |
| 2025-10-17 | 192.40 | 192.40 | 185.80 | 186.40 | 184.02 | 6,904 |
| 2025-10-16 | 194.20 | 197.00 | 192.40 | 195.40 | 192.90 | 1,626 |
| 2025-10-15 | 193.00 | 198.20 | 193.00 | 194.40 | 191.92 | 2,289 |
| 2025-10-14 | 198.00 | 198.20 | 188.00 | 191.00 | 188.56 | 3,252 |
| 2025-10-13 | 193.00 | 198.40 | 193.00 | 197.00 | 194.48 | 5,006 |
| 2025-10-10 | 204.50 | 207.50 | 191.00 | 191.00 | 188.56 | 4,042 |
| 2025-10-09 | 208.50 | 209.50 | 203.50 | 203.50 | 200.90 | 3,318 |
| 2025-10-08 | 209.00 | 211.00 | 207.00 | 209.00 | 206.33 | 2,108 |
| 2025-10-07 | 205.50 | 215.00 | 205.50 | 210.50 | 207.81 | 5,353 |
| 2025-10-06 | 190.00 | 206.50 | 190.00 | 206.50 | 203.86 | 4,545 |
| 2025-10-03 | 193.00 | 193.80 | 187.40 | 188.80 | 186.39 | 3,436 |
| 2025-10-02 | 191.00 | 196.60 | 190.80 | 193.00 | 190.54 | 8,565 |
| 2025-10-01 | 190.40 | 191.00 | 186.80 | 187.20 | 184.81 | 2,133 |
| 2025-09-30 | 192.40 | 194.40 | 187.80 | 190.60 | 188.17 | 3,119 |
| 2025-09-29 | 196.40 | 196.40 | 192.40 | 193.00 | 190.54 | 2,920 |
| 2025-09-26 | 202.00 | 202.00 | 192.20 | 194.20 | 191.72 | 3,284 |
| 2025-09-25 | 201.00 | 203.00 | 199.00 | 199.60 | 197.05 | 1,588 |
| 2025-09-24 | 206.50 | 207.50 | 203.00 | 204.00 | 201.39 | 1,494 |
| 2025-09-23 | 206.00 | 209.50 | 205.00 | 205.00 | 202.38 | 3,596 |
| 2025-09-22 | 198.40 | 207.50 | 196.00 | 205.00 | 202.38 | 2,849 |
| 2025-09-19 | 196.60 | 205.00 | 196.60 | 199.80 | 197.25 | 5,431 |
| 2025-09-18 | 195.40 | 198.80 | 195.40 | 197.20 | 194.68 | 1,643 |
| 2025-09-17 | 190.40 | 196.00 | 190.40 | 193.20 | 190.73 | 2,023 |
| 2025-09-16 | 198.00 | 198.80 | 192.20 | 192.20 | 189.75 | 1,819 |
| 2025-09-15 | 193.00 | 202.00 | 192.80 | 198.00 | 195.47 | 5,155 |
| 2025-09-12 | 190.20 | 195.20 | 190.20 | 193.40 | 190.93 | 1,415 |
| 2025-09-11 | 191.00 | 194.00 | 190.00 | 192.00 | 189.55 | 1,766 |
| 2025-09-10 | 185.20 | 194.20 | 185.20 | 191.00 | 188.56 | 2,505 |
| 2025-09-09 | 187.60 | 189.20 | 184.20 | 188.00 | 185.60 | 3,332 |
| 2025-09-08 | 185.40 | 189.00 | 182.80 | 188.80 | 186.39 | 4,566 |
| 2025-09-05 | 188.60 | 190.00 | 186.60 | 186.60 | 184.22 | 1,883 |
| 2025-09-04 | 190.20 | 190.80 | 186.80 | 188.00 | 185.60 | 3,620 |
| 2025-09-03 | 185.00 | 193.40 | 185.00 | 190.40 | 187.97 | 1,708 |
| 2025-09-02 | 197.00 | 197.00 | 185.60 | 189.00 | 186.59 | 4,014 |
| 2025-09-01 | 194.00 | 197.60 | 194.00 | 196.60 | 194.09 | 1,148 |
| 2025-08-29 | 195.00 | 196.80 | 193.20 | 193.20 | 190.73 | 1,920 |
| 2025-08-28 | 198.40 | 200.50 | 193.60 | 195.60 | 193.10 | 1,491 |
| 2025-08-27 | 199.00 | 199.00 | 192.80 | 196.80 | 194.29 | 2,984 |
| 2025-08-26 | 200.00 | 201.00 | 196.00 | 198.40 | 195.87 | 9,860 |
| 2025-08-25 | 205.00 | 205.00 | 199.40 | 200.00 | 197.45 | 2,968 |
| 2025-08-22 | 204.00 | 204.50 | 199.00 | 202.00 | 199.42 | 2,196 |
| 2025-08-21 | 200.00 | 204.00 | 199.40 | 202.50 | 199.91 | 1,698 |
| 2025-08-20 | 207.50 | 207.50 | 200.50 | 202.00 | 199.42 | 2,077 |
| 2025-08-19 | 207.50 | 213.00 | 204.50 | 206.50 | 203.86 | 3,069 |
| 2025-08-18 | 204.50 | 208.00 | 203.00 | 207.50 | 204.85 | 1,940 |
| 2025-08-15 | 206.00 | 209.50 | 204.00 | 204.00 | 201.39 | 1,948 |
| 2025-08-14 | 204.00 | 208.50 | 203.50 | 206.00 | 203.37 | 3,011 |
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.