secunet Security Networks Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 104.00 | 108.80 | 103.40 | 107.40 | 104.71 | 6,208 |
| 2024-11-21 | 97.100 | 98.800 | 95.300 | 98.500 | 96.030 | 3,671 |
| 2024-11-20 | 97.100 | 98.000 | 94.100 | 95.400 | 93.008 | 2,968 |
| 2024-11-19 | 98.800 | 99.900 | 95.500 | 97.700 | 95.250 | 2,823 |
| 2024-11-18 | 101.00 | 101.00 | 98.100 | 99.500 | 97.005 | 6,744 |
| 2024-11-15 | 97.500 | 101.60 | 97.500 | 100.80 | 98.272 | 3,026 |
| 2024-11-14 | 98.300 | 98.900 | 95.900 | 98.500 | 96.030 | 5,590 |
| 2024-11-13 | 102.60 | 104.80 | 97.300 | 98.000 | 95.542 | 4,885 |
| 2024-11-12 | 110.00 | 111.00 | 101.20 | 104.00 | 101.39 | 8,545 |
| 2024-11-11 | 103.00 | 109.80 | 103.00 | 107.20 | 104.51 | 2,987 |
| 2024-11-08 | 104.60 | 105.00 | 102.00 | 102.80 | 100.22 | 1,442 |
| 2024-11-07 | 102.20 | 104.80 | 102.20 | 104.00 | 101.39 | 1,575 |
| 2024-11-06 | 107.80 | 108.80 | 101.20 | 102.60 | 100.03 | 3,521 |
| 2024-11-05 | 107.00 | 108.00 | 106.80 | 107.40 | 104.71 | 2,435 |
| 2024-11-04 | 109.40 | 111.60 | 106.80 | 107.20 | 104.51 | 4,494 |
| 2024-11-01 | 108.40 | 109.20 | 106.80 | 108.60 | 105.88 | 1,628 |
| 2024-10-31 | 105.40 | 108.00 | 105.00 | 107.40 | 104.71 | 3,096 |
| 2024-10-30 | 110.60 | 110.60 | 106.80 | 107.20 | 104.51 | 2,499 |
| 2024-10-29 | 109.20 | 112.00 | 109.00 | 111.40 | 108.61 | 6,791 |
| 2024-10-28 | 110.00 | 110.00 | 107.60 | 109.60 | 106.85 | 2,335 |
| 2024-10-25 | 107.80 | 112.00 | 107.00 | 110.00 | 107.24 | 10,322 |
| 2024-10-24 | 105.40 | 108.40 | 105.20 | 107.80 | 105.10 | 5,386 |
| 2024-10-23 | 105.60 | 107.80 | 103.80 | 104.60 | 101.98 | 3,642 |
| 2024-10-22 | 106.80 | 107.20 | 102.20 | 106.20 | 103.54 | 8,570 |
| 2024-10-21 | 94.800 | 111.00 | 94.600 | 107.20 | 104.51 | 22,753 |
| 2024-10-18 | 92.000 | 96.000 | 91.500 | 95.800 | 93.397 | 3,989 |
| 2024-10-17 | 92.300 | 92.600 | 90.600 | 92.200 | 89.888 | 1,758 |
| 2024-10-16 | 93.000 | 93.000 | 89.000 | 90.400 | 88.133 | 6,370 |
| 2024-10-15 | 94.900 | 96.400 | 92.800 | 92.800 | 90.473 | 2,662 |
| 2024-10-14 | 95.200 | 97.300 | 94.400 | 94.900 | 92.520 | 2,582 |
| 2024-10-11 | 96.300 | 97.200 | 96.000 | 96.200 | 93.787 | 2,015 |
| 2024-10-10 | 98.000 | 98.000 | 96.000 | 97.100 | 94.665 | 1,277 |
| 2024-10-09 | 97.200 | 97.700 | 96.000 | 97.200 | 94.762 | 2,411 |
| 2024-10-08 | 93.600 | 97.800 | 93.000 | 95.900 | 93.495 | 9,240 |
| 2024-10-07 | 93.500 | 94.100 | 92.700 | 93.100 | 90.765 | 3,387 |
| 2024-10-04 | 92.000 | 94.200 | 91.600 | 92.600 | 90.278 | 5,815 |
| 2024-10-03 | 91.100 | 92.100 | 90.400 | 92.000 | 89.693 | 3,001 |
| 2024-10-02 | 92.100 | 92.200 | 91.000 | 91.500 | 89.205 | 1,099 |
| 2024-10-01 | 92.500 | 92.600 | 90.500 | 92.000 | 89.693 | 8,795 |
| 2024-09-30 | 92.500 | 92.500 | 91.300 | 92.000 | 89.693 | 2,583 |
| 2024-09-27 | 91.100 | 93.800 | 91.100 | 92.500 | 90.180 | 5,549 |
| 2024-09-26 | 91.000 | 92.400 | 90.900 | 91.700 | 89.400 | 3,756 |
| 2024-09-25 | 90.400 | 91.000 | 90.100 | 90.500 | 88.230 | 1,704 |
| 2024-09-24 | 91.600 | 92.400 | 90.300 | 91.000 | 88.718 | 2,058 |
| 2024-09-23 | 92.600 | 92.600 | 90.700 | 91.000 | 88.718 | 1,028 |
| 2024-09-20 | 93.200 | 93.200 | 92.000 | 92.000 | 89.693 | 3,125 |
| 2024-09-19 | 91.800 | 93.600 | 91.000 | 93.500 | 91.155 | 4,763 |
| 2024-09-18 | 93.800 | 93.800 | 90.500 | 90.500 | 88.230 | 1,268 |
| 2024-09-17 | 93.300 | 94.500 | 92.800 | 93.600 | 91.253 | 3,181 |
| 2024-09-16 | 94.200 | 94.900 | 92.500 | 92.900 | 90.570 | 2,371 |
| 2024-09-13 | 94.100 | 95.800 | 93.600 | 94.000 | 91.643 | 6,276 |
| 2024-09-12 | 95.700 | 97.400 | 93.200 | 94.200 | 91.838 | 1,588 |
| 2024-09-11 | 94.800 | 96.000 | 93.800 | 94.600 | 92.228 | 2,587 |
| 2024-09-10 | 95.100 | 96.000 | 94.700 | 94.900 | 92.520 | 3,447 |
| 2024-09-09 | 94.100 | 96.000 | 93.100 | 95.600 | 93.203 | 3,419 |
| 2024-09-06 | 95.700 | 96.000 | 93.100 | 93.100 | 90.765 | 2,922 |
| 2024-09-05 | 97.600 | 98.400 | 95.700 | 96.300 | 93.885 | 1,923 |
| 2024-09-04 | 100.60 | 100.80 | 96.600 | 96.900 | 94.470 | 5,107 |
| 2024-09-03 | 104.00 | 104.00 | 100.60 | 101.20 | 98.662 | 3,468 |
| 2024-09-02 | 104.80 | 104.80 | 102.20 | 103.80 | 101.20 | 2,932 |
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.