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 |
| 2026-09-17 | 199.00 | 203.00 | 197.20 | 203.00 | 203.00 | 6,696 |
| 2026-09-16 | 200.00 | 201.00 | 196.60 | 197.00 | 197.00 | 2,678 |
| 2026-09-15 | 200.50 | 201.00 | 197.60 | 198.60 | 198.60 | 3,574 |
| 2026-09-14 | 201.00 | 202.50 | 194.20 | 200.00 | 200.00 | 6,106 |
| 2026-09-11 | 192.40 | 199.20 | 189.00 | 198.00 | 198.00 | 4,673 |
| 2026-09-10 | 196.40 | 196.80 | 190.80 | 192.40 | 192.40 | 1,881 |
| 2026-09-09 | 197.60 | 198.80 | 192.60 | 195.20 | 195.20 | 5,355 |
| 2026-09-08 | 198.00 | 204.50 | 195.40 | 197.60 | 197.60 | 9,329 |
| 2026-09-07 | 181.40 | 210.00 | 181.40 | 199.40 | 199.40 | 19,555 |
| 2026-09-04 | 180.20 | 182.00 | 174.00 | 180.80 | 180.80 | 3,140 |
| 2026-09-03 | 175.00 | 177.20 | 173.80 | 174.60 | 174.60 | 1,900 |
| 2026-09-02 | 179.60 | 179.60 | 172.60 | 173.40 | 173.40 | 3,174 |
| 2026-09-01 | 178.40 | 181.80 | 176.00 | 178.60 | 178.60 | 3,006 |
| 2026-08-31 | 183.00 | 183.00 | 178.00 | 179.00 | 179.00 | 2,861 |
| 2026-08-28 | 181.20 | 183.40 | 180.00 | 183.00 | 183.00 | 2,521 |
| 2026-08-27 | 179.60 | 181.20 | 176.00 | 180.40 | 180.40 | 2,843 |
| 2026-08-26 | 180.00 | 180.00 | 174.80 | 175.80 | 175.80 | 3,687 |
| 2026-08-25 | 178.00 | 180.40 | 172.80 | 176.20 | 176.20 | 3,804 |
| 2026-08-24 | 183.00 | 183.20 | 176.00 | 176.00 | 176.00 | 4,003 |
| 2026-08-21 | 179.00 | 182.80 | 177.20 | 181.00 | 181.00 | 2,662 |
| 2026-08-20 | 183.60 | 184.80 | 179.80 | 179.80 | 179.80 | 1,868 |
| 2026-08-19 | 181.00 | 185.60 | 178.00 | 182.00 | 182.00 | 4,389 |
| 2026-08-18 | 185.00 | 189.00 | 183.20 | 184.20 | 184.20 | 1,980 |
| 2026-08-17 | 190.00 | 190.40 | 184.40 | 185.80 | 185.80 | 4,983 |
| 2026-08-14 | 197.20 | 203.00 | 189.80 | 189.80 | 189.80 | 3,052 |
| 2026-08-13 | 197.00 | 201.50 | 185.00 | 196.80 | 196.80 | 15,345 |
| 2026-08-12 | 191.40 | 192.00 | 184.00 | 185.40 | 185.40 | 3,764 |
| 2026-08-11 | 196.20 | 196.20 | 189.20 | 194.00 | 194.00 | 2,784 |
| 2026-08-10 | 195.00 | 196.80 | 190.60 | 194.20 | 194.20 | 3,704 |
| 2026-08-07 | 191.60 | 194.00 | 189.60 | 190.60 | 190.60 | 4,139 |
| 2026-08-06 | 186.00 | 190.20 | 184.00 | 188.80 | 188.80 | 4,135 |
| 2026-08-05 | 180.00 | 182.80 | 179.40 | 179.60 | 179.60 | 1,648 |
| 2026-08-04 | 179.80 | 186.00 | 178.00 | 181.00 | 181.00 | 3,214 |
| 2026-08-03 | 180.80 | 185.00 | 177.00 | 180.00 | 180.00 | 5,983 |
| 2026-07-31 | 172.00 | 180.60 | 169.20 | 178.80 | 178.80 | 4,510 |
| 2026-07-30 | 181.00 | 181.00 | 173.60 | 173.80 | 173.80 | 2,864 |
| 2026-07-29 | 163.60 | 176.20 | 163.60 | 175.60 | 175.60 | 10,846 |
| 2026-07-28 | 160.40 | 167.80 | 160.40 | 166.00 | 166.00 | 3,750 |
| 2026-07-27 | 158.00 | 163.00 | 158.00 | 160.40 | 160.40 | 2,660 |
Page 1 of 3 · 129 trading daysOlder →
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.