0NWC.L - secunet Security Networks Aktiengesellschaft
LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | 2 |
| 08 Jun 2023 | 194.80 | 194.80 | 193.75 | 193.75 | 193.75 | 164 |
| 07 Jun 2023 | 194.80 | 195.60 | 194.20 | 194.20 | 194.20 | 88 |
| 06 Jun 2023 | 195.40 | 196.20 | 195.40 | 195.43 | 195.43 | 59 |
| 05 Jun 2023 | 201.00 | 201.00 | 195.80 | 196.80 | 196.80 | 305 |
| 02 Jun 2023 | 200.00 | 204.00 | 197.56 | 202.99 | 202.99 | 214 |
| 01 Jun 2023 | 199.80 | 199.80 | 195.20 | 196.00 | 196.00 | 103 |
| 01 Jun 2023 | 2.86 Dividend | |||||
| 31 May 2023 | 198.80 | 203.00 | 197.47 | 197.47 | 194.61 | 231 |
| 30 May 2023 | 199.20 | 200.99 | 197.36 | 197.39 | 194.53 | 274 |
| 26 May 2023 | 197.20 | 200.50 | 197.20 | 198.79 | 195.91 | 159 |
| 25 May 2023 | 191.80 | 193.60 | 191.80 | 192.80 | 190.01 | 62 |
| 24 May 2023 | 191.40 | 193.36 | 190.99 | 190.99 | 188.22 | 191 |
| 23 May 2023 | 197.60 | 201.00 | 194.40 | 195.63 | 192.80 | 106 |
| 22 May 2023 | 199.00 | 199.00 | 195.40 | 197.62 | 194.76 | 83 |
| 19 May 2023 | 201.00 | 202.50 | 199.20 | 200.70 | 197.79 | 494 |
| 18 May 2023 | 198.40 | 198.40 | 196.71 | 196.71 | 193.86 | 105 |
| 17 May 2023 | 197.60 | 197.62 | 193.00 | 197.62 | 194.76 | 258 |
| 16 May 2023 | 199.00 | 202.00 | 199.00 | 200.99 | 198.08 | 129 |
| 15 May 2023 | 201.50 | 201.50 | 198.40 | 199.98 | 197.09 | 282 |
| 12 May 2023 | 201.00 | 201.00 | 192.82 | 197.27 | 194.41 | 502 |
| 11 May 2023 | 208.00 | 209.00 | 199.20 | 207.42 | 204.42 | 1,902 |
| 10 May 2023 | 205.50 | 205.50 | 202.03 | 204.75 | 201.78 | 48 |
| 09 May 2023 | 201.50 | 202.50 | 201.00 | 201.52 | 198.60 | 48 |
| 05 May 2023 | 198.40 | 205.03 | 198.40 | 201.96 | 199.03 | 364 |
| 04 May 2023 | 194.40 | 197.80 | 194.40 | 194.42 | 191.60 | 10 |
| 03 May 2023 | 197.80 | 197.80 | 195.00 | 196.51 | 193.66 | 111 |
| 02 May 2023 | 204.00 | 204.00 | 200.00 | 200.00 | 197.10 | 18 |
| 28 Apr 2023 | 198.40 | 201.00 | 197.80 | 198.01 | 195.14 | 257 |
| 27 Apr 2023 | 191.00 | 194.02 | 191.00 | 191.62 | 188.84 | 263 |
| 26 Apr 2023 | 187.20 | 188.01 | 186.80 | 188.01 | 185.28 | 126 |
| 25 Apr 2023 | 191.00 | 191.60 | 190.38 | 190.60 | 187.84 | 443 |
| 24 Apr 2023 | 192.90 | 193.40 | 190.60 | 191.60 | 188.83 | 538 |
| 21 Apr 2023 | 190.40 | 192.40 | 188.60 | 192.00 | 189.22 | 367 |
| 20 Apr 2023 | 192.40 | 192.40 | 187.60 | 188.10 | 185.37 | 110 |
| 19 Apr 2023 | 194.20 | 194.20 | 190.00 | 193.42 | 190.62 | 834 |
| 18 Apr 2023 | 199.40 | 199.40 | 195.40 | 198.27 | 195.40 | 299 |
| 17 Apr 2023 | 203.50 | 204.00 | 201.50 | 202.26 | 199.33 | 201 |
| 14 Apr 2023 | 205.00 | 208.00 | 201.00 | 207.32 | 204.32 | 238 |
| 13 Apr 2023 | 202.75 | 203.00 | 198.00 | 200.50 | 197.60 | 532 |
| 12 Apr 2023 | 197.80 | 201.50 | 197.80 | 200.50 | 197.60 | 88 |
| 11 Apr 2023 | 198.00 | 203.50 | 197.00 | 200.74 | 197.83 | 267 |
| 06 Apr 2023 | 201.50 | 201.50 | 200.50 | 200.50 | 197.60 | 16 |
| 05 Apr 2023 | 201.50 | 203.00 | 198.80 | 198.80 | 195.92 | 27 |
| 04 Apr 2023 | 202.50 | 208.00 | 202.50 | 205.72 | 202.74 | 213 |
| 03 Apr 2023 | 202.50 | 203.56 | 200.49 | 200.49 | 197.59 | 29 |
| 31 Mar 2023 | 207.50 | 207.50 | 202.49 | 203.17 | 200.22 | 59 |
| 30 Mar 2023 | 206.50 | 206.50 | 204.50 | 205.85 | 202.87 | 196 |
| 29 Mar 2023 | 196.80 | 202.00 | 196.00 | 202.00 | 199.07 | 312 |
| 28 Mar 2023 | 197.60 | 202.11 | 197.60 | 200.87 | 197.96 | 916 |
| 27 Mar 2023 | 219.50 | 219.50 | 200.50 | 209.63 | 206.59 | 1,113 |
| 24 Mar 2023 | 225.00 | 225.00 | 217.50 | 221.99 | 218.78 | 287 |
| 23 Mar 2023 | 222.50 | 227.50 | 222.50 | 227.02 | 223.73 | 39 |
| 22 Mar 2023 | 220.50 | 226.00 | 220.50 | 222.01 | 218.80 | 104 |
| 21 Mar 2023 | 222.50 | 222.50 | 219.50 | 219.50 | 216.32 | 34 |
| 20 Mar 2023 | 216.50 | 217.00 | 212.00 | 215.64 | 212.52 | 736 |
| 17 Mar 2023 | 223.50 | 223.50 | 215.97 | 215.97 | 212.84 | 69 |
| 16 Mar 2023 | 221.00 | 223.50 | 215.50 | 223.02 | 219.79 | 62 |
| 15 Mar 2023 | 227.00 | 227.00 | 218.50 | 222.50 | 219.28 | 305 |
| 14 Mar 2023 | 227.00 | 227.00 | 226.86 | 226.86 | 223.57 | 45 |
| 13 Mar 2023 | 220.50 | 220.50 | 212.00 | 215.31 | 212.19 | 219 |
| 10 Mar 2023 | 223.00 | 224.19 | 221.00 | 224.19 | 220.94 | 1,038 |
| 09 Mar 2023 | 233.50 | 233.50 | 229.91 | 229.91 | 226.58 | 31 |
| 08 Mar 2023 | 231.00 | 238.00 | 231.00 | 235.36 | 231.95 | 230 |
| 07 Mar 2023 | 242.00 | 242.00 | 233.00 | 240.27 | 236.79 | 55 |
| 06 Mar 2023 | 234.50 | 240.52 | 233.00 | 240.52 | 237.04 | 1,219 |
| 03 Mar 2023 | 239.00 | 239.00 | 233.00 | 235.92 | 232.50 | 101 |
| 02 Mar 2023 | 230.00 | 232.50 | 230.00 | 232.00 | 228.64 | 447 |
| 01 Mar 2023 | 232.50 | 236.50 | 231.50 | 232.00 | 228.64 | 216 |
| 28 Feb 2023 | 228.50 | 232.00 | 226.99 | 228.49 | 225.18 | 527 |
| 27 Feb 2023 | 228.22 | 228.99 | 227.49 | 228.99 | 225.67 | 102 |
| 24 Feb 2023 | 227.00 | 231.00 | 225.50 | 226.00 | 222.73 | 381 |
| 23 Feb 2023 | 224.00 | 230.50 | 224.00 | 229.50 | 226.18 | 365 |
| 22 Feb 2023 | 221.25 | 225.50 | 220.50 | 222.99 | 219.76 | 153 |
| 21 Feb 2023 | 231.00 | 231.00 | 225.00 | 225.00 | 221.74 | 141 |
| 20 Feb 2023 | 235.00 | 236.50 | 233.00 | 233.99 | 230.60 | 1,026 |
| 17 Feb 2023 | 230.50 | 230.50 | 229.00 | 230.50 | 227.16 | 504 |
| 16 Feb 2023 | 233.00 | 233.50 | 228.50 | 233.01 | 229.63 | 627 |
| 15 Feb 2023 | 225.50 | 229.50 | 225.50 | 228.99 | 225.67 | 358 |
| 14 Feb 2023 | 220.70 | 226.25 | 220.70 | 224.48 | 221.23 | 3,625 |
| 13 Feb 2023 | 218.50 | 219.50 | 217.00 | 219.50 | 216.32 | 702 |
| 10 Feb 2023 | 220.00 | 222.00 | 218.50 | 220.01 | 216.82 | 421 |
| 09 Feb 2023 | 226.00 | 226.50 | 222.50 | 223.77 | 220.53 | 333 |
| 08 Feb 2023 | 223.50 | 228.00 | 223.50 | 224.50 | 221.25 | 154 |
| 07 Feb 2023 | 245.50 | 245.50 | 221.00 | 226.65 | 223.37 | 1,251 |
| 06 Feb 2023 | 246.50 | 253.50 | 243.50 | 243.96 | 240.43 | 164 |
| 03 Feb 2023 | 239.50 | 245.00 | 235.00 | 245.00 | 241.45 | 286 |
| 02 Feb 2023 | 232.00 | 245.00 | 232.00 | 245.00 | 241.45 | 450 |
| 01 Feb 2023 | 220.00 | 224.50 | 220.00 | 221.34 | 218.13 | 663 |
| 31 Jan 2023 | 219.50 | 219.50 | 215.25 | 217.00 | 213.86 | 262 |
| 30 Jan 2023 | 227.50 | 227.50 | 217.00 | 219.00 | 215.83 | 250 |
| 27 Jan 2023 | 221.25 | 227.00 | 221.25 | 225.33 | 222.07 | 519 |
| 26 Jan 2023 | 223.00 | 227.50 | 220.50 | 224.85 | 221.60 | 15,122 |
| 25 Jan 2023 | 230.50 | 232.00 | 217.00 | 229.51 | 226.19 | 880 |
| 24 Jan 2023 | 223.50 | 232.50 | 220.12 | 223.51 | 220.27 | 1,657 |
| 23 Jan 2023 | 204.00 | 223.50 | 203.50 | 216.17 | 213.03 | 5,878 |
| 20 Jan 2023 | 199.20 | 199.31 | 195.00 | 199.31 | 196.43 | 1,025 |
| 19 Jan 2023 | 206.00 | 206.00 | 198.60 | 202.00 | 199.07 | 177 |
| 18 Jan 2023 | 205.50 | 207.00 | 201.50 | 206.50 | 203.51 | 287 |
| 17 Jan 2023 | 203.00 | 206.00 | 202.00 | 202.91 | 199.97 | 524 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.