secunet Security Networks Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 191.40 | 208.00 | 191.40 | 206.00 | 203.37 | 5,421 |
| 2025-08-12 | 213.00 | 213.00 | 186.60 | 192.00 | 189.55 | 18,903 |
| 2025-08-11 | 216.00 | 217.00 | 213.00 | 214.00 | 211.27 | 2,920 |
| 2025-08-08 | 216.50 | 221.00 | 216.50 | 219.00 | 216.20 | 1,489 |
| 2025-08-07 | 217.50 | 224.50 | 217.50 | 218.50 | 215.71 | 1,899 |
| 2025-08-06 | 227.00 | 227.00 | 216.00 | 217.00 | 214.23 | 4,470 |
| 2025-08-05 | 216.50 | 229.50 | 216.50 | 227.00 | 224.10 | 5,216 |
| 2025-08-04 | 215.50 | 220.50 | 215.00 | 218.00 | 215.22 | 2,254 |
| 2025-08-01 | 219.50 | 219.50 | 211.50 | 215.00 | 212.25 | 5,801 |
| 2025-07-31 | 217.00 | 221.50 | 215.50 | 219.00 | 216.20 | 3,764 |
| 2025-07-30 | 219.50 | 219.50 | 215.50 | 217.00 | 214.23 | 2,263 |
| 2025-07-29 | 218.50 | 221.50 | 214.00 | 216.50 | 213.73 | 2,307 |
| 2025-07-28 | 224.50 | 224.50 | 215.00 | 215.00 | 212.25 | 2,268 |
| 2025-07-25 | 230.50 | 230.50 | 218.00 | 218.50 | 215.71 | 2,082 |
| 2025-07-24 | 226.00 | 231.00 | 225.00 | 230.00 | 227.06 | 3,701 |
| 2025-07-23 | 219.00 | 225.00 | 218.50 | 224.00 | 221.14 | 4,855 |
| 2025-07-22 | 215.50 | 219.50 | 213.50 | 218.50 | 215.71 | 3,627 |
| 2025-07-21 | 216.00 | 218.50 | 214.00 | 218.50 | 215.71 | 2,247 |
| 2025-07-18 | 218.00 | 218.50 | 215.00 | 215.50 | 212.75 | 1,887 |
| 2025-07-17 | 215.50 | 222.00 | 214.00 | 218.00 | 215.22 | 4,752 |
| 2025-07-16 | 208.00 | 215.00 | 208.00 | 214.00 | 211.27 | 3,535 |
| 2025-07-15 | 219.00 | 223.50 | 206.50 | 209.00 | 206.33 | 7,238 |
| 2025-07-14 | 228.00 | 234.00 | 204.50 | 217.50 | 214.72 | 15,099 |
| 2025-07-11 | 234.00 | 234.00 | 228.50 | 232.00 | 229.04 | 2,429 |
| 2025-07-10 | 241.50 | 242.00 | 235.00 | 235.00 | 232.00 | 2,061 |
| 2025-07-09 | 236.00 | 244.00 | 236.00 | 240.00 | 236.93 | 4,872 |
| 2025-07-08 | 226.50 | 246.00 | 226.50 | 241.00 | 237.92 | 7,351 |
| 2025-07-07 | 223.00 | 225.00 | 219.50 | 225.00 | 222.13 | 1,733 |
| 2025-07-04 | 222.50 | 223.50 | 219.50 | 222.50 | 219.66 | 1,499 |
| 2025-07-03 | 223.50 | 226.50 | 221.00 | 224.50 | 221.63 | 1,877 |
| 2025-07-02 | 232.00 | 232.00 | 220.00 | 223.50 | 220.65 | 4,375 |
| 2025-07-01 | 229.00 | 236.00 | 224.50 | 231.50 | 228.54 | 5,440 |
| 2025-06-30 | 223.00 | 229.00 | 222.50 | 228.50 | 225.58 | 4,524 |
| 2025-06-27 | 217.00 | 222.00 | 217.00 | 222.00 | 219.16 | 3,543 |
| 2025-06-26 | 210.50 | 216.00 | 210.50 | 216.00 | 213.24 | 3,791 |
| 2025-06-25 | 212.50 | 212.50 | 205.00 | 209.50 | 206.82 | 3,269 |
| 2025-06-24 | 208.00 | 213.50 | 207.50 | 209.50 | 206.82 | 5,016 |
| 2025-06-23 | 202.50 | 209.00 | 202.50 | 203.50 | 200.90 | 3,185 |
| 2025-06-20 | 205.00 | 208.00 | 203.00 | 205.00 | 202.38 | 4,709 |
| 2025-06-19 | 205.50 | 206.50 | 202.50 | 204.50 | 201.89 | 2,402 |
| 2025-06-18 | 203.50 | 208.00 | 203.00 | 205.50 | 202.88 | 3,156 |
| 2025-06-17 | 208.00 | 208.00 | 203.50 | 205.00 | 202.38 | 1,993 |
| 2025-06-16 | 209.00 | 211.00 | 205.50 | 209.00 | 206.33 | 2,662 |
| 2025-06-13 | 207.00 | 212.50 | 201.00 | 209.00 | 206.33 | 4,365 |
| 2025-06-12 | 221.00 | 221.00 | 211.50 | 212.00 | 209.29 | 5,386 |
| 2025-06-11 | 215.50 | 224.00 | 215.00 | 220.50 | 217.68 | 3,906 |
| 2025-06-10 | 216.00 | 222.50 | 215.00 | 217.50 | 214.72 | 2,518 |
| 2025-06-09 | 219.00 | 221.00 | 217.00 | 219.00 | 216.20 | 4,256 |
| 2025-06-06 | 228.00 | 232.50 | 221.00 | 223.50 | 220.65 | 4,449 |
| 2025-06-05 | 226.00 | 229.50 | 223.50 | 228.50 | 225.58 | 3,635 |
| 2025-06-04 | 222.00 | 225.50 | 219.50 | 225.00 | 222.13 | 6,426 |
| 2025-06-03 | 213.00 | 220.00 | 211.50 | 218.00 | 215.22 | 5,742 |
| 2025-06-02 | 205.50 | 212.00 | 204.50 | 210.00 | 207.32 | 4,298 |
| 2025-05-30 | 212.50 | 212.50 | 200.00 | 205.00 | 202.38 | 6,644 |
| 2025-05-29 | 218.50 | 219.50 | 210.50 | 210.50 | 207.81 | 2,985 |
| 2025-05-28 | 208.00 | 225.00 | 207.00 | 219.00 | 213.51 | 11,673 |
| 2025-05-27 | 203.00 | 208.50 | 199.80 | 208.00 | 202.78 | 4,999 |
| 2025-05-26 | 200.50 | 204.50 | 200.50 | 202.50 | 197.42 | 2,756 |
| 2025-05-23 | 199.00 | 201.00 | 192.80 | 198.40 | 193.42 | 5,519 |
| 2025-05-22 | 198.00 | 202.00 | 195.60 | 201.50 | 196.45 | 6,494 |
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.