UK markets closed

secunet Security Networks Aktiengesellschaft (0NWC.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
152.19+2.19 (+1.46%)
At close: 04:53PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024150.00153.60150.00152.19152.19122
25 Apr 2024150.00150.80150.00150.00150.008
24 Apr 2024151.80153.40149.31149.31149.3137
23 Apr 2024148.20148.48146.20146.20146.2018
22 Apr 2024145.00146.80145.00145.02145.02138
19 Apr 2024140.20142.80140.20142.40142.40179
18 Apr 2024143.80144.01142.00143.60143.60168
17 Apr 2024147.00147.21143.40145.80145.8084
16 Apr 2024150.00150.00149.00149.00149.00104
15 Apr 2024152.80152.80150.60150.60150.6087
12 Apr 2024159.20160.60159.20160.60160.608
11 Apr 2024158.60160.40158.60159.62159.6216
10 Apr 2024161.40161.40157.60157.60157.6020
09 Apr 2024160.60160.60158.20158.20158.2015
08 Apr 2024161.00161.00159.00160.60160.60220
05 Apr 2024157.79157.79157.79157.79157.791
04 Apr 2024160.00162.40154.00162.20162.2040
03 Apr 2024155.00158.00155.00156.20156.2064
02 Apr 2024162.40162.40159.00162.05162.051,485
28 Mar 2024161.00161.21160.21160.21160.21111
27 Mar 2024154.20159.20154.20154.21154.21120
26 Mar 2024154.40154.80153.40154.80154.8011
25 Mar 2024154.00154.00148.49153.00153.00167
22 Mar 2024158.00159.80149.80149.80149.80310
21 Mar 2024166.20166.20163.40165.00165.00152
20 Mar 2024161.00164.00161.00162.00162.00126
19 Mar 2024159.20161.40157.60161.40161.4034
18 Mar 2024163.60164.20161.00164.20164.20167
15 Mar 2024157.80160.60157.80160.60160.6085
14 Mar 2024163.00164.00161.19161.20161.20156
13 Mar 2024169.20169.20165.60165.60165.6022
12 Mar 2024162.00162.60161.80162.60162.609
11 Mar 2024164.40164.60162.80162.80162.80103
08 Mar 2024178.60178.60170.40170.40170.40202
07 Mar 2024175.20178.60174.00176.40176.4034
06 Mar 2024168.00175.80168.00173.00173.001,478
05 Mar 2024168.00168.00162.20166.20166.20182
04 Mar 2024158.40165.40158.20163.21163.2162
01 Mar 2024154.60155.00151.60153.78153.78216
29 Feb 2024152.80152.80150.80151.00151.0084
28 Feb 2024151.00151.00149.80150.80150.8057
27 Feb 2024150.20152.80148.60152.80152.8080
26 Feb 2024151.40151.40148.80149.40149.40122
23 Feb 2024154.80154.82153.20153.20153.2074
22 Feb 2024154.40154.40154.00154.00154.0033
21 Feb 2024150.80153.60150.60153.20153.2070
20 Feb 2024160.20160.40154.80156.40156.40137
19 Feb 2024165.00165.00158.80160.20160.20136
16 Feb 2024164.80165.81164.80165.81165.8110
15 Feb 2024164.88164.88162.20164.88164.88160
14 Feb 2024162.00164.60160.80162.99162.99136
13 Feb 2024161.40164.00161.40161.40161.40175
12 Feb 2024161.40167.60161.40166.60166.60225
09 Feb 2024163.20164.80163.20164.60164.60147
08 Feb 2024162.40168.02162.40165.80165.80357
07 Feb 2024163.20163.20160.00160.00160.0011
06 Feb 2024163.80165.80161.80163.40163.40255
05 Feb 2024162.80165.20162.20162.20162.20246
02 Feb 2024164.20167.60162.80164.00164.0043
01 Feb 2024164.80169.20164.40167.60167.6059
31 Jan 2024162.60169.60162.60166.69166.69173
30 Jan 2024163.80166.00161.60161.60161.605,449
29 Jan 2024162.80167.20161.80164.61164.61645
26 Jan 2024162.40166.00159.00164.10164.10519
25 Jan 2024145.00165.20144.20162.00162.001,649
24 Jan 2024130.20132.40130.20131.00131.0059
23 Jan 2024------
22 Jan 2024129.80129.80129.80129.80129.8040
19 Jan 2024130.00131.00129.21129.21129.21336
18 Jan 2024131.20131.20130.00130.56130.5636
17 Jan 2024130.60131.20129.40129.94129.94264
16 Jan 2024132.40132.60131.20131.20131.20130
15 Jan 2024134.60134.80132.20134.80134.80204
12 Jan 2024138.60138.60136.80136.99136.99225
11 Jan 2024138.00138.00136.20136.30136.301,951
10 Jan 2024138.80139.40137.97138.00138.00549
09 Jan 2024137.80139.60137.80138.60138.60614
08 Jan 2024137.20140.40137.20139.36139.36415
05 Jan 2024143.20143.20136.60138.20138.20314
04 Jan 2024138.00141.00137.34138.57138.57425
03 Jan 2024141.20141.20138.40138.62138.62503
02 Jan 2024148.60148.60138.80140.13140.13236
29 Dec 2023144.60147.00143.27146.00146.00260
28 Dec 2023141.40143.20140.20141.00141.00395
27 Dec 2023140.80142.00140.80141.78141.7837
22 Dec 2023137.80139.20137.00138.60138.60335
21 Dec 2023137.00139.20136.20136.20136.2090
20 Dec 2023137.20137.30135.60135.60135.60120
19 Dec 2023139.80142.00133.80135.40135.40275
18 Dec 2023138.20138.20136.00137.20137.20296
15 Dec 2023133.40139.00132.00138.00138.0098
14 Dec 2023137.00137.00135.20136.95136.95262
13 Dec 2023139.60139.60133.40134.00134.00119
12 Dec 2023139.40139.60137.80138.20138.20931
11 Dec 2023140.20143.40140.20143.40143.4081
08 Dec 2023144.20144.20140.20140.50140.50103
07 Dec 2023139.60141.80139.60140.22140.22101
06 Dec 2023142.20142.40141.40141.60141.6034
05 Dec 2023139.60142.20137.60142.20142.20347
04 Dec 2023144.80145.40140.20140.20140.2039
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...