secunet Security Networks AG (0NWC.L) LSE
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0NWC.L Historical Return
If you invested €1000 in secunet Security Networks AG (0NWC.L) 10 years ago, it would be worth €6,935.81 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €399.66, while €1000 invested 1 year ago would be worth €795.37. This corresponds to total returns of 593.58%, -60.03%, -20.46%, respectively, with annualized returns of 21.36%, -16.75%, -20.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0NWC.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 170 | 172.2 | 172.2 | 174.6 | 168 | 2 |
| July 09, 2026 | 173 | 172.6 | 172.6 | 174 | 170.2 | 18 |
| July 08, 2026 | 178.8 | 173.2 | 173.2 | 179 | 173.2 | 1 |
| July 07, 2026 | 179 | 179 | 179 | 179 | 179 | 35 |
| July 06, 2026 | 180 | 182.6 | 182.6 | 182.6 | 180 | 64 |
| July 03, 2026 | 180.6 | 180.6 | 180.6 | 180.6 | 180.6 | 82 |
| July 02, 2026 | 174 | 178 | 178 | 178 | 174 | 74 |
| July 01, 2026 | 171.8 | 175.4 | 175.4 | 175.4 | 171.4 | 162 |
| June 30, 2026 | 167.6 | 169 | 169 | 169 | 166 | 16 |
| June 29, 2026 | 168.6 | 167 | 167 | 170.6 | 166 | 274 |
| June 26, 2026 | 170.4 | 166.8 | 166.8 | 170.4 | 165.6 | 432 |
| June 25, 2026 | 172 | 171.6 | 171.6 | 174 | 171.6 | 282 |
| June 24, 2026 | 177.2 | 174.8 | 174.8 | 177.2 | 173 | 81 |
| June 23, 2026 | 176.2 | 178.4 | 178.4 | 178.4 | 176.2 | 160 |
| June 22, 2026 | 185 | 175.2 | 175.2 | 185 | 175 | 347 |
| June 19, 2026 | 182.2 | 183.2 | 183.2 | 184.8 | 180.8 | 326 |
| June 18, 2026 | 183.6 | 182 | 182 | 186 | 181.8 | 38 |
| June 17, 2026 | 182.2 | 184.4 | 184.4 | 184.4 | 182.2 | 1,097 |
| June 16, 2026 | 185.8 | 182.8 | 182.8 | 188.8 | 181.4 | 372 |
| June 15, 2026 | 188.8 | 185 | 185 | 189.6 | 182 | 184 |
| June 12, 2026 | 186.4 | 181.2 | 181.2 | 187 | 179.4 | 263 |
| June 11, 2026 | 182.6 | 182.4 | 182.4 | 186 | 179.8 | 431 |
| June 10, 2026 | 190 | 184 | 184 | 190 | 183.6 | 642 |
| June 09, 2026 | 202.5 | 192.2 | 192.2 | 202.5 | 192.2 | 1,011 |
| June 08, 2026 | 209.5 | 201 | 201 | 209.5 | 201 | 449 |
| June 05, 2026 | 206 | 212.5 | 212.5 | 213.5 | 200 | 571 |
| June 04, 2026 | 199.2 | 202.5 | 202.5 | 204.5 | 199.2 | 240 |
| June 03, 2026 | 208.5 | 204 | 204 | 210.5 | 200.5 | 468 |
| June 02, 2026 | 210 | 209.5 | 209.5 | 211 | 206.5 | 129 |
| June 01, 2026 | 208.5 | 208 | 208 | 210 | 204 | 330 |
| May 29, 2026 | 204 | 205 | 205 | 209.5 | 202.5 | 148 |
| May 28, 2026 | 207 | 205 | 205 | 207 | 205 | 18 |
| May 27, 2026 | 207.5 | 203 | 203 | 209 | 202.5 | 281 |
| May 26, 2026 | 205.5 | 206 | 206 | 207 | 202.5 | 146 |
| May 22, 2026 | 200.5 | 205 | 205 | 207 | 200.5 | 171 |
| May 21, 2026 | 198.6 | 202.5 | 202.5 | 207 | 198.2 | 453 |
| May 20, 2026 | 200.5 | 199.4 | 199.4 | 203 | 194.2 | 469 |
| May 19, 2026 | 195.2 | 202.5 | 202.5 | 204.5 | 193.6 | 1,516 |
| May 18, 2026 | 190.8 | 196 | 196 | 196 | 187.8 | 287 |
| May 15, 2026 | 190.2 | 192 | 192 | 192 | 185.6 | 4 |
| May 14, 2026 | 193 | 191 | 191 | 194 | 186.6 | 269 |
| May 13, 2026 | 191 | 192.8 | 192.8 | 200 | 189 | 266 |
| May 12, 2026 | 189.8 | 190.2 | 190.2 | 192.2 | 185.8 | 564 |
| May 11, 2026 | 191.2 | 190.8 | 190.8 | 192.6 | 187.8 | 65 |
| May 08, 2026 | 194.6 | 191.2 | 191.2 | 194.6 | 191.2 | 58 |
| May 07, 2026 | 194.2 | 193.6 | 193.6 | 195.8 | 190 | 361 |
| May 06, 2026 | 195.2 | 196 | 196 | 197.8 | 192.4 | 273 |
| May 05, 2026 | 186.6 | 190.2 | 190.2 | 196.8 | 179.6 | 383 |
| April 30, 2026 | 178.8 | 183.2 | 183.2 | 184.2 | 177.6 | 219 |
| April 29, 2026 | 181.6 | 182.6 | 182.6 | 182.6 | 181.6 | 48 |
| April 28, 2026 | 182 | 180.2 | 180.2 | 182 | 178.2 | 781 |
| April 27, 2026 | 184.2 | 182.6 | 182.6 | 187.6 | 182 | 340 |
| April 24, 2026 | 188.8 | 187.6 | 187.6 | 188.8 | 183.6 | 156 |
| April 23, 2026 | 194 | 187.2 | 187.2 | 194.2 | 186.8 | 383 |
| April 22, 2026 | 195.4 | 192.8 | 192.8 | 195.4 | 192.8 | 57 |
| April 21, 2026 | 192.2 | 194.8 | 194.8 | 196.2 | 192.2 | 153 |
| April 20, 2026 | 193 | 194.2 | 194.2 | 194.2 | 190 | 256 |
| April 17, 2026 | 191.8 | 197.6 | 197.6 | 199.6 | 191 | 136 |
| April 16, 2026 | 191.8 | 192 | 192 | 193.4 | 188.8 | 662 |
| April 15, 2026 | 189.8 | 190.6 | 190.6 | 190.8 | 187.2 | 57 |
AD
