secunet Security Networks Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 203.00 | 203.50 | 196.40 | 198.40 | 193.42 | 4,326 |
| 2025-05-20 | 205.00 | 209.50 | 203.50 | 206.00 | 200.83 | 4,193 |
| 2025-05-19 | 208.50 | 210.50 | 207.00 | 209.00 | 203.76 | 3,771 |
| 2025-05-16 | 218.50 | 224.00 | 208.00 | 208.50 | 203.27 | 4,955 |
| 2025-05-15 | 200.50 | 220.00 | 200.00 | 218.00 | 212.53 | 9,705 |
| 2025-05-14 | 195.80 | 202.50 | 195.80 | 202.50 | 197.42 | 5,387 |
| 2025-05-13 | 205.00 | 211.00 | 191.20 | 198.60 | 193.62 | 7,985 |
| 2025-05-12 | 211.00 | 213.50 | 206.00 | 210.00 | 204.73 | 3,236 |
| 2025-05-09 | 209.50 | 212.00 | 209.50 | 211.00 | 205.71 | 2,053 |
| 2025-05-08 | 214.00 | 214.00 | 209.00 | 211.00 | 205.71 | 2,387 |
| 2025-05-07 | 213.00 | 214.50 | 205.00 | 208.50 | 203.27 | 4,310 |
| 2025-05-06 | 217.00 | 217.00 | 205.50 | 212.00 | 206.68 | 3,988 |
| 2025-05-05 | 209.00 | 216.50 | 209.00 | 212.50 | 207.17 | 3,631 |
| 2025-05-02 | 208.00 | 212.00 | 206.50 | 209.50 | 204.25 | 5,494 |
| 2025-04-30 | 200.00 | 208.00 | 197.40 | 205.00 | 199.86 | 11,291 |
| 2025-04-29 | 198.00 | 200.00 | 195.20 | 200.00 | 194.98 | 4,395 |
| 2025-04-28 | 198.20 | 200.00 | 192.60 | 198.00 | 193.03 | 6,970 |
| 2025-04-25 | 198.40 | 198.40 | 191.00 | 197.20 | 192.25 | 3,498 |
| 2025-04-24 | 193.80 | 197.80 | 187.80 | 194.00 | 189.13 | 4,210 |
| 2025-04-23 | 196.00 | 200.00 | 192.00 | 193.40 | 188.55 | 7,594 |
| 2025-04-22 | 196.20 | 200.00 | 186.00 | 190.20 | 185.43 | 9,460 |
| 2025-04-17 | 187.20 | 202.50 | 183.00 | 197.20 | 192.25 | 12,691 |
| 2025-04-16 | 190.60 | 193.80 | 186.20 | 186.80 | 182.12 | 6,173 |
| 2025-04-15 | 187.00 | 194.00 | 183.80 | 192.60 | 187.77 | 8,898 |
| 2025-04-14 | 177.20 | 185.20 | 171.60 | 185.20 | 180.56 | 5,450 |
| 2025-04-11 | 174.00 | 175.20 | 167.00 | 170.20 | 165.93 | 3,819 |
| 2025-04-10 | 177.00 | 178.00 | 169.40 | 172.60 | 168.27 | 7,388 |
| 2025-04-09 | 163.60 | 163.80 | 155.40 | 159.20 | 155.21 | 11,842 |
| 2025-04-08 | 163.00 | 167.60 | 157.00 | 167.60 | 163.40 | 9,112 |
| 2025-04-07 | 133.00 | 169.00 | 133.00 | 155.00 | 151.11 | 17,735 |
| 2025-04-04 | 162.60 | 164.80 | 148.60 | 153.00 | 149.16 | 14,468 |
| 2025-04-03 | 164.00 | 170.00 | 164.00 | 165.00 | 160.86 | 10,323 |
| 2025-04-02 | 177.00 | 177.20 | 166.40 | 170.40 | 166.13 | 8,177 |
| 2025-04-01 | 173.20 | 178.80 | 170.80 | 176.00 | 171.59 | 6,030 |
| 2025-03-31 | 181.60 | 194.00 | 172.40 | 172.40 | 168.08 | 19,686 |
| 2025-03-28 | 182.80 | 193.20 | 181.00 | 190.20 | 185.43 | 18,319 |
| 2025-03-27 | 194.20 | 197.00 | 191.00 | 194.40 | 189.52 | 5,362 |
| 2025-03-26 | 205.00 | 206.50 | 196.60 | 197.40 | 192.45 | 3,654 |
| 2025-03-25 | 197.60 | 206.50 | 194.60 | 204.00 | 198.88 | 6,442 |
| 2025-03-24 | 211.00 | 211.50 | 197.80 | 199.00 | 194.01 | 7,856 |
| 2025-03-21 | 198.60 | 212.00 | 194.20 | 209.50 | 204.25 | 16,506 |
| 2025-03-20 | 217.50 | 217.50 | 197.60 | 200.50 | 195.47 | 12,167 |
| 2025-03-19 | 207.50 | 230.00 | 205.00 | 217.00 | 211.56 | 21,987 |
| 2025-03-18 | 207.00 | 211.50 | 205.00 | 207.50 | 202.30 | 8,689 |
| 2025-03-17 | 211.00 | 215.00 | 199.00 | 206.00 | 200.83 | 22,461 |
| 2025-03-14 | 182.80 | 199.80 | 182.80 | 199.80 | 194.79 | 8,036 |
| 2025-03-13 | 182.40 | 184.20 | 177.00 | 182.80 | 178.22 | 4,307 |
| 2025-03-12 | 185.00 | 185.60 | 179.20 | 183.20 | 178.61 | 7,904 |
| 2025-03-11 | 177.60 | 189.80 | 177.00 | 183.80 | 179.19 | 9,710 |
| 2025-03-10 | 191.60 | 194.00 | 175.20 | 182.80 | 178.22 | 22,960 |
| 2025-03-07 | 195.60 | 198.80 | 188.20 | 194.20 | 189.33 | 15,179 |
| 2025-03-06 | 190.00 | 204.00 | 189.00 | 197.60 | 192.64 | 22,254 |
| 2025-03-05 | 162.40 | 190.60 | 162.40 | 187.80 | 183.09 | 17,620 |
| 2025-03-04 | 170.60 | 173.00 | 148.80 | 150.80 | 147.02 | 17,373 |
| 2025-03-03 | 134.00 | 164.80 | 133.80 | 163.40 | 159.30 | 34,673 |
| 2025-02-28 | 131.40 | 133.40 | 128.80 | 132.00 | 128.69 | 5,002 |
| 2025-02-27 | 136.40 | 136.40 | 131.40 | 132.80 | 129.47 | 3,456 |
| 2025-02-26 | 137.00 | 137.00 | 134.60 | 134.60 | 131.22 | 905 |
| 2025-02-25 | 136.00 | 138.80 | 134.40 | 135.20 | 131.81 | 2,843 |
| 2025-02-24 | 135.00 | 138.80 | 134.20 | 138.00 | 134.54 | 2,437 |
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.