secunet Security Networks AG (0NWC.L) LSE

196.40

-9.6(-4.66%)

Updated at January 14 03:09PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202620120520520620165
January 12, 2026200.5201201201.5200.555
January 09, 2026201.5203203203201207
January 08, 2026199.4198.2198.2199.4198.25
January 07, 2026199.8198.6198.6200196.210,748
January 06, 2026196196.4196.4197.4194.230
January 05, 2026187.4194194195.8184.8655
January 02, 2026185.2183.2182.2186.6181.422
December 30, 2025182.6184.2184.2184.2182.615
December 29, 2025179.8181181181177.287
December 23, 2025178.6177.51177.51179.8177.5110,268
December 22, 2025175177.3177.317817520,979
December 19, 2025175.8175.3175.3175.8175.329,271
December 18, 2025177.21771771791779,002
December 17, 2025181.2179.29179.29181.2178.2431
December 16, 2025186.6185.4185.4186.6185.412
December 15, 2025184.2184.32184.32184.32184.21,694
December 12, 2025186.8185.6187.4189.2185.649
December 11, 2025183.21831831851831,778
December 10, 2025181.4182.6182.6182.6181.46
December 09, 2025185.8185.11185.11185.8184.6425
December 08, 2025186.1187187187184.8149
December 05, 2025185184.4184.4185183.610,537
December 04, 2025183185185185.2183329
December 03, 2025185.6183.4183.4185.6182.8103
December 02, 2025184183.6183.6186.2183.212
December 01, 2025186.6186183.8186.618325
November 28, 2025184.8186.6185.8186.8183.211
November 27, 2025181.8184.2184.2184.2181.87
November 26, 2025173.8176.2176.5180.8173.88,532
November 25, 2025174.2174.2174.2174.2174.22
November 24, 2025174.8174.8174.8174.8174.820
November 21, 2025174.2176.4175.6179.2173.625
November 20, 2025177.2182.4182.4182.4177.27
November 19, 2025179.8179179179.817949
November 18, 2025175178.2178.217917519
November 17, 2025183.6179.6179.6183.6179.613
November 14, 2025178182.2182.2183177.6236
November 13, 2025181.6179179188.8178.856
November 12, 2025174.6181181184.21675,099
November 11, 2025186.4170170186.41691,164
November 10, 2025188186.2186.2194.21855,116
November 07, 2025186.6185.64185.64187185.41,184
November 06, 2025188.4186186188.791852,598
November 05, 2025197.4190.31190.31197.41891,275
November 04, 2025205196196205195.4815
November 03, 2025205.5208.5208.5211205.5150
October 31, 2025199197.8197.8199197.862
October 30, 2025196.6196.6196.6196.6196.67
October 29, 2025196.4195195198.819572
October 28, 2025200197.4197.4203.5197.416
October 27, 20252032032032032033
October 24, 2025200.5204.5202207.5200.5142
October 23, 2025202.5200200202.52004,003
October 22, 2025208.5203203209202.598
October 21, 2025206.5207207210202202
October 20, 2025194.2193.6193.6194.2193.612
October 17, 2025193.4188.6187.8193.6187.816
October 16, 2025197.4196.2196.2197.4194.819
October 15, 2025199196.8196.8199196.89
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved