UK markets closed

secunet Security Networks Aktiengesellschaft (0NWC.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
124.00+4.00 (+3.33%)
At close: 04:20PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024123.20124.80122.20124.00124.0059
25 Jul 2024119.00121.00118.40120.00120.0064
24 Jul 2024118.00120.20118.00119.60119.60489
23 Jul 2024119.80120.40117.80120.40120.40298
22 Jul 2024------
19 Jul 2024120.20120.80120.20120.40120.4029
18 Jul 2024122.00122.20121.60122.20122.202
17 Jul 2024119.80121.80119.80120.00120.0069
16 Jul 2024121.00121.40120.00120.00120.0074
15 Jul 2024124.40124.40120.80120.80120.8012
12 Jul 2024123.20123.20123.20123.20123.202
11 Jul 2024121.80123.60121.80123.60123.6061
10 Jul 2024123.20123.60121.86121.86121.86530
09 Jul 2024120.40125.00120.40121.60121.60125
08 Jul 2024126.80128.20121.60121.60121.6047
05 Jul 2024124.80124.80123.40123.40123.4013
04 Jul 2024126.80127.00123.00123.00123.0074
03 Jul 2024125.60125.60125.60125.60125.6017
02 Jul 2024122.00127.40122.00127.40127.4062
01 Jul 2024128.00128.00128.00128.00128.00-
28 Jun 2024125.20126.60125.20126.60126.6045
27 Jun 2024128.80129.20126.60127.00127.0017
26 Jun 2024129.60129.60127.40127.60127.6014
25 Jun 2024130.00130.00128.40128.40128.4026
24 Jun 2024132.00134.20130.40131.60131.6026
21 Jun 2024132.80133.00129.40131.60131.60672
20 Jun 2024126.00131.80126.00131.00131.0040
19 Jun 2024129.20129.80129.20129.80129.806
18 Jun 2024136.00136.00134.40135.20135.2071
17 Jun 2024135.00135.80134.80135.80135.8015
14 Jun 2024136.00136.00131.80131.80131.8027
13 Jun 2024140.20140.20136.00137.20137.20132
12 Jun 2024137.40141.60137.40141.00141.0095
11 Jun 2024137.40138.60137.40138.60138.6095
10 Jun 2024141.20141.60138.00138.60138.60235
07 Jun 2024145.80145.80140.20140.20140.2027
06 Jun 2024144.60144.60144.51144.51144.51401
05 Jun 2024143.40143.40143.40143.40143.4024
04 Jun 2024143.60144.20143.60144.20144.2026
03 Jun 2024143.00145.80143.00143.80143.8027
31 May 2024142.00143.60139.20141.80141.8039
30 May 2024141.60142.20141.40142.20142.2045
29 May 2024144.60145.20143.00143.01143.01250
28 May 2024148.80148.80135.00144.42144.42590
24 May 2024142.20142.40139.00140.62140.62734
24 May 20242.36 Dividend
23 May 2024141.80141.80141.60141.80139.447
22 May 2024146.80146.80144.00144.63142.22715
21 May 2024145.00148.60145.00147.00144.5512
20 May 2024147.20147.80147.20147.80145.3423
17 May 2024144.80144.80144.80144.80142.394
16 May 2024150.60150.60149.00149.00146.527
15 May 2024150.80151.80150.00150.20147.70246
14 May 2024149.60150.80149.60149.80147.31259
13 May 2024152.20152.20150.00150.00147.509
10 May 2024151.40151.40149.60149.60147.11213
09 May 2024152.20152.20152.20152.20149.6791
08 May 2024149.80152.25149.80152.25149.721,312
07 May 2024153.80153.80149.20150.40147.903
03 May 2024150.60150.60150.60150.60148.091
02 May 2024149.40149.40149.40149.40146.9115
01 May 2024------
30 Apr 2024149.40154.60149.40150.80148.2934
29 Apr 2024152.80153.60150.40153.60151.0424
26 Apr 2024150.00153.60150.00152.19149.66122
25 Apr 2024150.00150.80150.00150.00147.508
24 Apr 2024151.80153.40149.31149.31146.8237
23 Apr 2024148.20148.48146.20146.20143.7718
22 Apr 2024145.00146.80145.00145.02142.61138
19 Apr 2024140.20142.80140.20142.40140.03179
18 Apr 2024143.80144.01142.00143.60141.21168
17 Apr 2024147.00147.21143.40145.80143.3784
16 Apr 2024150.00150.00149.00149.00146.52104
15 Apr 2024152.80152.80150.60150.60148.0987
12 Apr 2024159.20160.60159.20160.60157.938
11 Apr 2024158.60160.40158.60159.62156.9616
10 Apr 2024161.40161.40157.60157.60154.9820
09 Apr 2024160.60160.60158.20158.20155.5715
08 Apr 2024161.00161.00159.00160.60157.93220
05 Apr 2024157.79157.79157.79157.79155.161
04 Apr 2024160.00162.40154.00162.20159.5040
03 Apr 2024155.00158.00155.00156.20153.6064
02 Apr 2024162.40162.40159.00162.05159.361,485
28 Mar 2024161.00161.21160.21160.21157.55111
27 Mar 2024154.20159.20154.20154.21151.64120
26 Mar 2024154.40154.80153.40154.80152.2211
25 Mar 2024154.00154.00148.49153.00150.45167
22 Mar 2024158.00159.80149.80149.80147.31310
21 Mar 2024166.20166.20163.40165.00162.25152
20 Mar 2024161.00164.00161.00162.00159.30126
19 Mar 2024159.20161.40157.60161.40158.7134
18 Mar 2024163.60164.20161.00164.20161.47167
15 Mar 2024157.80160.60157.80160.60157.9385
14 Mar 2024163.00164.00161.19161.20158.52156
13 Mar 2024169.20169.20165.60165.60162.8422
12 Mar 2024162.00162.60161.80162.60159.899
11 Mar 2024164.40164.60162.80162.80160.09103
08 Mar 2024178.60178.60170.40170.40167.56202
07 Mar 2024175.20178.60174.00176.40173.4634
06 Mar 2024168.00175.80168.00173.00170.121,478
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...