Australia markets closed

secunet Security Networks Aktiengesellschaft (YSN.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
133.60-1.80 (-1.33%)
At close: 05:37PM CEST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024135.40135.80131.80133.60133.602,090
13 June 2024141.00141.00135.40135.40135.401,983
12 June 2024137.40142.20137.40140.40140.402,476
11 June 2024137.60138.60137.20138.60138.603,533
10 June 2024140.00140.00137.00138.80138.802,098
07 June 2024145.40145.40141.20141.20141.203,802
06 June 2024144.60151.80144.00144.40144.403,492
05 June 2024142.00145.20142.00144.20144.203,292
04 June 2024145.40145.40141.00143.00143.001,572
03 June 2024143.40148.80142.80143.40143.404,117
31 May 2024141.00142.60137.40142.60142.603,575
30 May 2024142.20142.20140.00140.80140.801,017
29 May 2024145.80145.80141.60141.60141.601,313
28 May 2024147.00148.20143.60144.00144.001,513
27 May 2024140.80150.80139.40146.40146.404,179
24 May 2024140.60142.60139.00140.60140.602,596
24 May 20242.36 Dividend
23 May 2024146.00146.00141.20142.80140.441,550
22 May 2024144.00148.40144.00145.00142.602,074
21 May 2024147.00148.60145.00145.40143.00931
20 May 2024145.00148.00145.00148.00145.55593
17 May 2024149.20149.20143.80145.00142.602,048
16 May 2024149.00151.20148.20148.20145.751,258
15 May 2024150.80151.40149.40149.80147.322,158
14 May 2024149.80153.80148.60148.60146.142,647
13 May 2024149.80150.00148.40149.20146.731,650
10 May 2024150.00152.60148.80149.00146.54989
09 May 2024155.00155.00151.20151.20148.70475
08 May 2024150.20154.00149.40152.40149.882,618
07 May 2024151.00151.80148.40151.60149.091,937
06 May 2024149.80154.00149.80152.80150.271,043
03 May 2024148.40152.60148.20150.00147.521,587
02 May 2024150.80151.40148.60148.60146.14909
30 Apr 2024151.80152.80150.40150.80148.311,080
29 Apr 2024151.20153.60150.40152.40149.881,090
26 Apr 2024150.00153.40148.40152.80150.271,482
25 Apr 2024151.60152.60147.40148.80146.342,570
24 Apr 2024153.40154.60148.80149.40146.932,175
23 Apr 2024147.80152.40146.20151.60149.092,385
22 Apr 2024144.60147.60144.40147.60145.161,736
19 Apr 2024141.60142.80139.80142.40140.051,610
18 Apr 2024143.60144.20140.60143.60141.231,922
17 Apr 2024148.00148.60144.20145.80143.391,540
16 Apr 2024149.00151.20148.40149.00146.542,070
15 Apr 2024155.60155.60149.40150.60148.113,213
12 Apr 2024160.00161.60154.60154.60152.041,288
11 Apr 2024157.20160.20156.60159.60156.961,954
10 Apr 2024159.20160.40157.20157.60155.001,018
09 Apr 2024159.20161.00157.40159.40156.771,531
08 Apr 2024158.80161.80158.00160.60157.951,970
05 Apr 2024156.40158.80156.40157.80155.191,387
04 Apr 2024157.60162.00156.80161.00158.342,021
03 Apr 2024157.20158.80154.00158.00155.392,048
02 Apr 2024161.80162.60158.40158.40155.783,906
28 Mar 2024158.60161.80157.60160.40157.752,067
27 Mar 2024153.00159.80153.00159.80157.163,142
26 Mar 2024152.40155.60151.80155.00152.443,078
25 Mar 2024151.00153.00148.00153.00150.475,280
22 Mar 2024158.00161.60148.40149.80147.3211,341
21 Mar 2024165.00166.20160.80163.60160.902,183
20 Mar 2024161.60163.00158.80162.20159.521,543
19 Mar 2024161.00162.80157.60161.40158.732,430
18 Mar 2024161.40164.20159.20162.40159.721,958
15 Mar 2024162.80163.00157.40159.60156.964,548
14 Mar 2024163.80164.00161.20161.20158.541,185
13 Mar 2024168.00168.20163.20163.80161.091,249
12 Mar 2024161.40166.20160.00166.20163.453,047
11 Mar 2024166.40166.40159.40160.80158.143,918
08 Mar 2024177.00177.60168.20168.60165.813,511
07 Mar 2024174.80177.60173.40176.00173.091,981
06 Mar 2024167.40176.20167.40173.80170.937,542
05 Mar 2024166.80167.60162.80166.20163.452,345
04 Mar 2024156.00166.80156.00166.00163.265,634
01 Mar 2024152.80155.60151.20154.00151.452,413
29 Feb 2024151.40152.80150.20151.00148.501,697
28 Feb 2024151.40152.20148.60150.80148.312,115
27 Feb 2024147.80153.40147.80152.60150.082,148
26 Feb 2024153.20153.20147.80149.40146.932,591
23 Feb 2024155.60155.60152.80153.20150.671,690
22 Feb 2024155.60159.60153.00154.40151.851,749
21 Feb 2024151.40154.20150.40153.20150.673,023
20 Feb 2024161.40161.40155.00156.40153.821,498
19 Feb 2024163.00163.20158.60160.20157.551,932
16 Feb 2024164.20165.80162.00163.80161.091,294
15 Feb 2024165.80167.00162.20162.20159.521,187
14 Feb 2024161.40163.60160.80163.00160.311,861
13 Feb 2024164.40166.00160.60161.40158.731,188
12 Feb 2024163.80167.80163.00166.60163.851,678
09 Feb 2024165.80165.80163.20164.00161.291,361
08 Feb 2024165.20168.20165.00165.80163.061,413
07 Feb 2024164.00165.40162.00164.60161.881,477
06 Feb 2024162.00165.60161.60163.80161.091,761
05 Feb 2024165.00166.00162.00162.20159.522,429
02 Feb 2024167.00168.00163.60163.60160.902,151
01 Feb 2024166.40168.00165.00166.60163.852,185
31 Jan 2024162.00171.80161.20165.80163.066,176
30 Jan 2024164.60164.60161.20161.60158.9310,287
29 Jan 2024164.40165.00161.00165.00162.276,518
26 Jan 2024160.00166.60158.20163.60160.906,487
25 Jan 2024143.00165.00141.00161.40158.7324,108
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...