UK markets closed

secunet Security Networks Aktiengesellschaft (0NWC.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
153.78+2.78 (+1.84%)
At close: 05:53PM GMT
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
01 Dec 2023141.20142.40138.00140.38140.38248
30 Nov 2023142.00142.00140.47140.60140.60263
29 Nov 2023142.80145.00142.00144.05144.05399
28 Nov 2023142.80142.80137.80138.39138.39821
27 Nov 2023145.20145.20141.40141.90141.90715
24 Nov 2023149.00149.00145.60146.40146.40200
23 Nov 2023152.60152.60151.20151.40151.40107
22 Nov 2023154.00154.80154.00154.20154.2042
21 Nov 2023156.00156.60152.47152.47152.4796
20 Nov 2023156.00156.00153.40153.77153.77148
17 Nov 2023153.40155.20152.20153.40153.402,312
16 Nov 2023154.20154.20149.00152.00152.00546
15 Nov 2023150.00152.80150.00152.79152.79105
14 Nov 2023145.80151.41145.80151.40151.40221
13 Nov 2023144.20146.80144.20145.80145.80301
10 Nov 2023143.60146.00142.80145.00145.00500
09 Nov 2023142.40148.00140.60141.40141.40669
08 Nov 2023135.00142.00135.00135.00135.00832
07 Nov 2023133.40135.58133.40135.00135.00241
06 Nov 2023134.00136.20133.60135.20135.20205
03 Nov 2023126.40135.40126.40135.40135.40560
02 Nov 2023129.40130.40127.80128.20128.20515
01 Nov 2023132.80132.80129.00129.60129.60105
31 Oct 2023128.20131.00125.60129.82129.822,499
30 Oct 2023133.20139.00127.19128.59128.591,066
27 Oct 2023185.20187.80133.00156.90156.90341
26 Oct 2023188.80188.80182.20183.80183.8016
25 Oct 2023188.20188.20187.00187.40187.40857
24 Oct 2023186.80188.20186.53188.20188.2054
23 Oct 2023182.20186.40182.20186.40186.40163
20 Oct 2023190.60190.63184.40190.63190.6388
19 Oct 2023189.00190.20189.00190.20190.201,067
18 Oct 2023181.80185.00181.80184.85184.85215
17 Oct 2023181.00185.80181.00185.80185.8031
16 Oct 2023185.60185.60183.30183.30183.3024
13 Oct 2023189.20189.31187.20187.20187.20217
12 Oct 2023190.60190.60188.00190.51190.51165
11 Oct 2023191.80191.80188.00189.60189.60502
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...