secunet Security Networks AG (0NWC.L) LSE

186.00

-1.2(-0.64%)

Updated at September 08 08:14AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025189187.2186.82189186786
September 04, 2025192.8188.4188.8192.8187.23
September 03, 2025190.6193193193190.615
September 02, 2025197.4186186197.4186318
September 01, 2025195.2196.6196.6197.6193.43
August 29, 2025193.8195.4195.4197.8192.212
August 28, 2025199.8195195199.819441
August 27, 2025200197197200194.29
August 26, 2025201.5196.8196.8201.5196.83
August 22, 2025203.5201.5201.5204201.512
August 21, 2025200203.2203.2203.2199.6296
August 20, 2025207.5200.5200.5207.5200.527
August 19, 2025209206.5206.5209205.55
August 18, 2025205205.05205.05206.5201.5909
August 15, 2025205.5204.5204.5209204.527
August 14, 2025204208.5208.5208.5203.513
August 13, 2025191.4206206208191.471
August 12, 2025210190.4190.4213186.6139
August 11, 202521621321322021316
August 08, 2025218.5218.5218.5220.521625
August 07, 2025218218.5218.5225216.54
August 06, 2025228217217228216.510
August 05, 2025216226.5226.522821639
August 04, 2025217.5219.5219.5220.5214.545
August 01, 2025219.5214214219.5211.577
July 31, 2025217.5216.38216.38222.5214.5829
July 30, 2025219.5216.5216.5219.5215.5144
July 29, 2025218.5218.5218.5220.521522
July 28, 2025224.5216.5216.5226.5214.565
July 25, 2025228220.5220.5230.521853
July 24, 2025226227.5227.5230.5222162
July 23, 2025217221.5221.5225.521781
July 22, 2025217.521521521821347
July 21, 2025218215.5215.5218.5214155
July 18, 2025218216.5216.5218.521537
July 17, 2025213.5217.5217.5222.5213.570
July 16, 2025211214214214.520865
July 15, 2025219.5212.5212.5223206.5130
July 14, 2025228.5216216230204.5345
July 11, 2025237230.5230.5237229.5202
July 10, 2025238.5236.5236.5243234.556
July 09, 202523623923924123657
July 08, 2025227243243244.5226.5421
July 07, 202522522222222521876
July 04, 2025224.5223223224.522032
July 03, 2025225.5222.5222.5227.5221.519
July 02, 2025230.5221221233.5220.5825
July 01, 2025229236236236225194
June 30, 202522322822822922289
June 27, 2025218.5221.5221.5221.521866
June 26, 2025211215215215.521140
June 25, 2025213.5209.5209.5213.520526
June 24, 2025208211.5211.5211.5207.5105
June 23, 2025204205205208202.526
June 20, 2025206.5206.5206.5207.520379
June 19, 2025207204.5204.52072042
June 18, 2025202.5207207207202.533
June 17, 2025208.5205205208.520339
June 16, 2025210209.5209.5212206.516
June 13, 2025203.5209.5209.5210.5203.5156
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved