secunet Security Networks Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 136.20 | 137.20 | 132.60 | 134.00 | 130.64 | 2,180 |
| 2025-02-20 | 137.00 | 137.00 | 133.20 | 134.80 | 131.42 | 2,387 |
| 2025-02-19 | 138.40 | 140.20 | 135.80 | 136.20 | 132.78 | 2,695 |
| 2025-02-18 | 141.00 | 141.00 | 138.20 | 139.20 | 135.71 | 3,275 |
| 2025-02-17 | 137.80 | 141.00 | 136.60 | 139.80 | 136.29 | 2,926 |
| 2025-02-14 | 139.00 | 141.00 | 137.00 | 137.80 | 134.34 | 4,172 |
| 2025-02-13 | 139.20 | 141.00 | 136.00 | 137.60 | 134.15 | 3,213 |
| 2025-02-12 | 140.40 | 141.00 | 137.60 | 138.60 | 135.12 | 3,127 |
| 2025-02-11 | 142.80 | 143.00 | 140.00 | 140.20 | 136.68 | 6,693 |
| 2025-02-10 | 136.80 | 143.60 | 134.00 | 143.00 | 139.41 | 11,929 |
| 2025-02-07 | 129.40 | 137.40 | 128.60 | 132.80 | 129.47 | 7,014 |
| 2025-02-06 | 126.40 | 130.00 | 126.00 | 127.20 | 124.01 | 5,312 |
| 2025-02-05 | 130.20 | 130.20 | 126.20 | 127.60 | 124.40 | 2,732 |
| 2025-02-04 | 129.00 | 129.60 | 125.60 | 129.60 | 126.35 | 2,361 |
| 2025-02-03 | 123.00 | 128.60 | 119.60 | 128.60 | 125.37 | 3,097 |
| 2025-01-31 | 130.60 | 133.00 | 125.60 | 127.00 | 123.82 | 7,808 |
| 2025-01-30 | 118.60 | 130.80 | 117.40 | 130.00 | 126.74 | 20,096 |
| 2025-01-29 | 116.60 | 118.80 | 115.00 | 118.80 | 115.82 | 1,998 |
| 2025-01-28 | 113.60 | 116.20 | 113.60 | 116.20 | 113.29 | 2,103 |
| 2025-01-27 | 115.40 | 115.80 | 112.40 | 115.20 | 112.31 | 1,311 |
| 2025-01-24 | 115.00 | 116.00 | 114.40 | 116.00 | 113.09 | 1,383 |
| 2025-01-23 | 118.00 | 118.00 | 113.00 | 114.00 | 111.14 | 1,168 |
| 2025-01-22 | 113.40 | 118.00 | 113.40 | 117.80 | 114.85 | 3,347 |
| 2025-01-21 | 112.00 | 113.40 | 111.40 | 113.40 | 110.56 | 2,016 |
| 2025-01-20 | 112.20 | 113.40 | 112.00 | 112.40 | 109.58 | 1,335 |
| 2025-01-17 | 112.60 | 113.40 | 112.40 | 112.40 | 109.58 | 662 |
| 2025-01-16 | 115.00 | 118.80 | 111.60 | 112.40 | 109.58 | 5,976 |
| 2025-01-15 | 111.40 | 116.60 | 110.40 | 115.00 | 112.12 | 3,304 |
| 2025-01-14 | 112.80 | 113.60 | 111.20 | 111.40 | 108.61 | 1,502 |
| 2025-01-13 | 116.60 | 116.60 | 112.80 | 112.80 | 109.97 | 1,889 |
| 2025-01-10 | 117.40 | 117.40 | 115.60 | 115.80 | 112.90 | 1,517 |
| 2025-01-09 | 115.60 | 118.20 | 115.60 | 117.40 | 114.46 | 1,769 |
| 2025-01-08 | 121.00 | 121.80 | 116.00 | 116.40 | 113.48 | 4,119 |
| 2025-01-07 | 120.80 | 121.40 | 119.00 | 121.00 | 117.97 | 2,679 |
| 2025-01-06 | 122.00 | 122.60 | 119.20 | 120.80 | 117.77 | 7,198 |
| 2025-01-03 | 120.00 | 121.80 | 119.40 | 119.40 | 116.41 | 3,813 |
| 2025-01-02 | 115.40 | 118.20 | 113.40 | 117.60 | 114.65 | 2,210 |
| 2024-12-30 | 117.40 | 118.80 | 116.00 | 116.40 | 113.48 | 1,019 |
| 2024-12-27 | 117.80 | 120.80 | 116.60 | 117.80 | 114.85 | 3,237 |
| 2024-12-23 | 114.80 | 116.80 | 113.60 | 116.80 | 113.87 | 2,626 |
| 2024-12-20 | 114.20 | 114.20 | 110.40 | 113.60 | 110.75 | 2,780 |
| 2024-12-19 | 120.20 | 122.00 | 112.80 | 114.20 | 111.34 | 8,934 |
| 2024-12-18 | 122.00 | 122.20 | 120.00 | 121.00 | 117.97 | 4,376 |
| 2024-12-17 | 119.00 | 122.00 | 119.00 | 121.80 | 118.75 | 6,275 |
| 2024-12-16 | 122.80 | 124.20 | 118.60 | 120.20 | 117.19 | 4,268 |
| 2024-12-13 | 118.60 | 122.80 | 117.60 | 121.00 | 117.97 | 4,276 |
| 2024-12-12 | 119.60 | 119.60 | 117.60 | 118.00 | 115.04 | 3,872 |
| 2024-12-11 | 118.80 | 119.80 | 116.60 | 118.40 | 115.43 | 6,814 |
| 2024-12-10 | 110.00 | 119.80 | 109.80 | 118.00 | 115.04 | 11,327 |
| 2024-12-09 | 111.20 | 114.00 | 111.20 | 113.40 | 110.56 | 3,119 |
| 2024-12-06 | 112.80 | 112.80 | 110.40 | 110.40 | 107.63 | 1,178 |
| 2024-12-05 | 113.00 | 114.00 | 111.80 | 112.60 | 109.78 | 4,552 |
| 2024-12-04 | 106.40 | 113.00 | 105.20 | 112.60 | 109.78 | 8,226 |
| 2024-12-03 | 107.80 | 107.80 | 101.20 | 105.20 | 102.56 | 4,760 |
| 2024-12-02 | 107.20 | 108.20 | 105.80 | 106.20 | 103.54 | 2,043 |
| 2024-11-29 | 108.40 | 108.40 | 105.80 | 106.40 | 103.73 | 1,930 |
| 2024-11-28 | 107.60 | 109.40 | 106.60 | 106.80 | 104.12 | 1,698 |
| 2024-11-27 | 110.00 | 110.80 | 106.40 | 107.20 | 104.51 | 3,192 |
| 2024-11-26 | 114.00 | 114.80 | 110.00 | 111.00 | 108.22 | 6,978 |
| 2024-11-25 | 109.80 | 114.20 | 109.80 | 114.20 | 111.34 | 8,919 |
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.