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 €7,614.05 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €446.53, while €1000 invested 1 year ago would be worth €1,337.95. This corresponds to total returns of 661.4%, -55.35%, 33.79%, respectively, with annualized returns of 22.49%, -14.88%, 33.79%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 233 | 226.5 | 226.5 | 233 | 226.5 | 9 |
| November 09, 2026 | 227 | 231.5 | 231.5 | 231.5 | 227 | 39 |
| November 06, 2026 | 227.5 | 227 | 227 | 232 | 225 | 76 |
| November 05, 2026 | 243 | 231.5 | 231.5 | 245.5 | 226.5 | 384 |
| November 04, 2026 | 246.5 | 246.5 | 246.5 | 255 | 245.5 | 262 |
| November 03, 2026 | 236 | 248 | 248 | 251 | 233 | 260 |
| November 02, 2026 | 244.5 | 240.5 | 240.5 | 248 | 240.5 | 51 |
| October 30, 2026 | 249 | 242.5 | 242.5 | 249 | 240.5 | 235 |
| October 29, 2026 | 242.5 | 248 | 248 | 249.5 | 241.5 | 71 |
| October 28, 2026 | 251 | 252.5 | 252.5 | 254 | 249.5 | 151 |
| October 27, 2026 | 251.5 | 250 | 250 | 251.5 | 246.5 | 13 |
| October 26, 2026 | 235 | 248.5 | 248.5 | 250.5 | 235 | 39 |
| October 23, 2026 | 239.5 | 238 | 238 | 240 | 236 | 334 |
| October 22, 2026 | 246 | 237 | 237 | 246 | 236 | 195 |
| October 21, 2026 | 237 | 246.5 | 246.5 | 246.5 | 237 | 633 |
| October 20, 2026 | 244.5 | 237 | 237 | 244.5 | 234 | 18 |
| October 19, 2026 | 242 | 242.5 | 242.5 | 244.5 | 240.5 | 72 |
| October 16, 2026 | 238 | 240.5 | 240.5 | 246 | 238 | 73 |
| October 15, 2026 | 233 | 234.5 | 234.5 | 242 | 226 | 651 |
| October 14, 2026 | 251 | 247 | 247 | 253.5 | 245.5 | 57 |
| October 13, 2026 | 265 | 249 | 249 | 265.5 | 247.5 | 449 |
| October 12, 2026 | 266.5 | 263 | 263 | 267.5 | 263 | 101 |
| October 09, 2026 | 250.5 | 266 | 266 | 267 | 250.5 | 40 |
| October 08, 2026 | 255 | 246.5 | 246.5 | 258.5 | 246.5 | 359 |
| October 07, 2026 | 260 | 260.5 | 260.5 | 263.5 | 258.25 | 57 |
| October 06, 2026 | 250 | 260 | 260 | 264 | 250 | 852 |
| October 05, 2026 | 245.5 | 247.5 | 247.5 | 249 | 244.5 | 93 |
| October 02, 2026 | 258.5 | 243.5 | 243.5 | 258.5 | 241.5 | 275 |
| October 01, 2026 | 243 | 249 | 249 | 250 | 242 | 249 |
| September 30, 2026 | 244 | 243 | 243 | 244 | 235 | 1,411 |
| September 29, 2026 | 245.5 | 246.5 | 246.5 | 246.5 | 240 | 156 |
| September 28, 2026 | 238.5 | 242 | 242 | 250.5 | 238.5 | 553 |
| September 25, 2026 | 228.5 | 234.5 | 234.5 | 239 | 228.5 | 129 |
| September 24, 2026 | 242.5 | 226 | 226 | 245 | 226 | 925 |
| September 23, 2026 | 215 | 248 | 248 | 255 | 212 | 329 |
| September 22, 2026 | 219.5 | 214.5 | 214.5 | 222.5 | 213 | 69 |
| September 21, 2026 | 206 | 218 | 218 | 219.5 | 206 | 431 |
| September 18, 2026 | 202.5 | 202.5 | 202.5 | 207 | 201 | 183 |
| September 17, 2026 | 199 | 202.5 | 202.5 | 202.5 | 197.4 | 75 |
| September 16, 2026 | 200 | 197.2 | 197.2 | 200 | 197.2 | 3 |
| September 15, 2026 | 198 | 199 | 199 | 200 | 198 | 132 |
| September 11, 2026 | 191.6 | 198.4 | 198.4 | 198.4 | 191.6 | 71 |
| September 10, 2026 | 194.2 | 192.8 | 192.8 | 196 | 192.8 | 4 |
| September 09, 2026 | 195 | 193.6 | 193.6 | 196.6 | 193.2 | 124 |
| September 08, 2026 | 199.6 | 197.8 | 197.8 | 204.5 | 196.2 | 85 |
| September 07, 2026 | 192.8 | 201.5 | 201.5 | 207.5 | 192.8 | 109 |
| September 04, 2026 | 179.2 | 179.8 | 179.8 | 182 | 174.2 | 408 |
| September 03, 2026 | 175.4 | 176.2 | 176.2 | 176.2 | 173.8 | 5 |
| September 02, 2026 | 180.6 | 172.8 | 172.8 | 180.8 | 172.8 | 59 |
| September 01, 2026 | 176.2 | 178.6 | 178.6 | 182.6 | 176.2 | 24 |
| August 28, 2026 | 182 | 181.6 | 181.6 | 182 | 181.6 | 10 |
| August 27, 2026 | 179 | 181 | 181 | 181 | 177.8 | 6 |
| August 26, 2026 | 176.8 | 175.6 | 175.6 | 177.2 | 174.2 | 158 |
| August 25, 2026 | 178 | 173.4 | 173.4 | 178 | 173.4 | 31 |
| August 24, 2026 | 183.4 | 176.8 | 176.8 | 183.4 | 176.8 | 13 |
| August 21, 2026 | 181.8 | 180.2 | 180.2 | 182.8 | 180.2 | 13 |
| August 20, 2026 | 182 | 181.2 | 181.2 | 184 | 181.2 | 61 |
| August 19, 2026 | 183.6 | 181.6 | 181.6 | 183.8 | 179.8 | 19 |
| August 18, 2026 | 186.6 | 184.8 | 184.8 | 188.4 | 184.8 | 41 |
| August 17, 2026 | 190.2 | 185.8 | 185.8 | 194.8 | 185 | 3 |
AD
