secunet Security Networks Aktiengesellschaft historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	237.00	247.50	235.00	239.00	239.00	8,737
2026-10-15	240.00	242.50	225.50	236.00	236.00	16,062
2026-10-14	252.00	253.00	244.50	247.50	247.50	3,936
2026-10-13	263.00	264.50	247.00	248.50	248.50	7,138
2026-10-12	267.00	268.00	262.50	264.00	264.00	5,926
2026-10-09	251.00	267.50	251.00	267.50	267.50	13,582
2026-10-08	260.00	260.00	246.00	247.00	247.00	5,583
2026-10-07	260.00	266.00	257.00	258.50	258.50	6,971
2026-10-06	250.50	265.00	250.50	261.50	261.50	11,208
2026-10-05	245.50	249.00	243.50	248.50	248.50	4,977
2026-10-02	252.50	259.50	241.50	242.00	242.00	13,250
2026-10-01	243.00	250.00	241.50	249.50	249.50	7,465
2026-09-30	245.50	245.50	234.50	244.00	244.00	6,187
2026-09-29	243.50	248.00	240.00	244.00	244.00	6,893
2026-09-28	234.00	251.00	231.50	241.50	241.50	16,357
2026-09-25	231.00	239.00	227.50	232.00	232.00	6,961
2026-09-24	242.50	245.00	226.00	226.50	226.50	20,288
2026-09-23	213.50	255.00	212.00	248.00	248.00	42,603
2026-09-22	219.50	222.00	212.00	214.50	214.50	6,534
2026-09-21	207.00	220.00	206.00	218.50	218.50	11,359
2026-09-18	202.50	207.00	200.50	203.50	203.50	8,839

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.