secunet Security Networks Aktiengesellschaft (YSN.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 01:28PM CEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 127.40 | 132.20 | 126.40 | 131.40 | 131.40 | 667 |
| 19 June 2024 | 133.00 | 134.80 | 128.40 | 128.40 | 128.40 | 2,778 |
| 18 June 2024 | 135.40 | 137.00 | 133.60 | 134.20 | 134.20 | 1,740 |
| 17 June 2024 | 132.80 | 135.60 | 131.80 | 135.00 | 135.00 | 1,894 |
| 14 June 2024 | 135.40 | 135.80 | 131.80 | 133.60 | 133.60 | 2,090 |
| 13 June 2024 | 141.00 | 141.00 | 135.40 | 135.40 | 135.40 | 1,983 |
| 12 June 2024 | 137.40 | 142.20 | 137.40 | 140.40 | 140.40 | 2,476 |
| 11 June 2024 | 137.60 | 138.60 | 137.20 | 138.60 | 138.60 | 3,533 |
| 10 June 2024 | 140.00 | 140.00 | 137.00 | 138.80 | 138.80 | 2,098 |
| 07 June 2024 | 145.40 | 145.40 | 141.20 | 141.20 | 141.20 | 3,802 |
| 06 June 2024 | 144.60 | 151.80 | 144.00 | 144.40 | 144.40 | 3,492 |
| 05 June 2024 | 142.00 | 145.20 | 142.00 | 144.20 | 144.20 | 3,292 |
| 04 June 2024 | 145.40 | 145.40 | 141.00 | 143.00 | 143.00 | 1,572 |
| 03 June 2024 | 143.40 | 148.80 | 142.80 | 143.40 | 143.40 | 4,117 |
| 31 May 2024 | 141.00 | 142.60 | 137.40 | 142.60 | 142.60 | 3,575 |
| 30 May 2024 | 142.20 | 142.20 | 140.00 | 140.80 | 140.80 | 1,017 |
| 29 May 2024 | 145.80 | 145.80 | 141.60 | 141.60 | 141.60 | 1,313 |
| 28 May 2024 | 147.00 | 148.20 | 143.60 | 144.00 | 144.00 | 1,513 |
| 27 May 2024 | 140.80 | 150.80 | 139.40 | 146.40 | 146.40 | 4,179 |
| 24 May 2024 | 140.60 | 142.60 | 139.00 | 140.60 | 140.60 | 2,596 |
| 24 May 2024 | 2.36 Dividend | |||||
| 23 May 2024 | 146.00 | 146.00 | 141.20 | 142.80 | 140.44 | 1,550 |
| 22 May 2024 | 144.00 | 148.40 | 144.00 | 145.00 | 142.60 | 2,074 |
| 21 May 2024 | 147.00 | 148.60 | 145.00 | 145.40 | 143.00 | 931 |
| 20 May 2024 | 145.00 | 148.00 | 145.00 | 148.00 | 145.55 | 593 |
| 17 May 2024 | 149.20 | 149.20 | 143.80 | 145.00 | 142.60 | 2,048 |
| 16 May 2024 | 149.00 | 151.20 | 148.20 | 148.20 | 145.75 | 1,258 |
| 15 May 2024 | 150.80 | 151.40 | 149.40 | 149.80 | 147.32 | 2,158 |
| 14 May 2024 | 149.80 | 153.80 | 148.60 | 148.60 | 146.14 | 2,647 |
| 13 May 2024 | 149.80 | 150.00 | 148.40 | 149.20 | 146.73 | 1,650 |
| 10 May 2024 | 150.00 | 152.60 | 148.80 | 149.00 | 146.54 | 989 |
| 09 May 2024 | 155.00 | 155.00 | 151.20 | 151.20 | 148.70 | 475 |
| 08 May 2024 | 150.20 | 154.00 | 149.40 | 152.40 | 149.88 | 2,618 |
| 07 May 2024 | 151.00 | 151.80 | 148.40 | 151.60 | 149.09 | 1,937 |
| 06 May 2024 | 149.80 | 154.00 | 149.80 | 152.80 | 150.27 | 1,043 |
| 03 May 2024 | 148.40 | 152.60 | 148.20 | 150.00 | 147.52 | 1,587 |
| 02 May 2024 | 150.80 | 151.40 | 148.60 | 148.60 | 146.14 | 909 |
| 30 Apr 2024 | 151.80 | 152.80 | 150.40 | 150.80 | 148.31 | 1,080 |
| 29 Apr 2024 | 151.20 | 153.60 | 150.40 | 152.40 | 149.88 | 1,090 |
| 26 Apr 2024 | 150.00 | 153.40 | 148.40 | 152.80 | 150.27 | 1,482 |
| 25 Apr 2024 | 151.60 | 152.60 | 147.40 | 148.80 | 146.34 | 2,570 |
| 24 Apr 2024 | 153.40 | 154.60 | 148.80 | 149.40 | 146.93 | 2,175 |
| 23 Apr 2024 | 147.80 | 152.40 | 146.20 | 151.60 | 149.09 | 2,385 |
| 22 Apr 2024 | 144.60 | 147.60 | 144.40 | 147.60 | 145.16 | 1,736 |
| 19 Apr 2024 | 141.60 | 142.80 | 139.80 | 142.40 | 140.05 | 1,610 |
| 18 Apr 2024 | 143.60 | 144.20 | 140.60 | 143.60 | 141.23 | 1,922 |
| 17 Apr 2024 | 148.00 | 148.60 | 144.20 | 145.80 | 143.39 | 1,540 |
| 16 Apr 2024 | 149.00 | 151.20 | 148.40 | 149.00 | 146.54 | 2,070 |
| 15 Apr 2024 | 155.60 | 155.60 | 149.40 | 150.60 | 148.11 | 3,213 |
| 12 Apr 2024 | 160.00 | 161.60 | 154.60 | 154.60 | 152.04 | 1,288 |
| 11 Apr 2024 | 157.20 | 160.20 | 156.60 | 159.60 | 156.96 | 1,954 |
| 10 Apr 2024 | 159.20 | 160.40 | 157.20 | 157.60 | 155.00 | 1,018 |
| 09 Apr 2024 | 159.20 | 161.00 | 157.40 | 159.40 | 156.77 | 1,531 |
| 08 Apr 2024 | 158.80 | 161.80 | 158.00 | 160.60 | 157.95 | 1,970 |
| 05 Apr 2024 | 156.40 | 158.80 | 156.40 | 157.80 | 155.19 | 1,387 |
| 04 Apr 2024 | 157.60 | 162.00 | 156.80 | 161.00 | 158.34 | 2,021 |
| 03 Apr 2024 | 157.20 | 158.80 | 154.00 | 158.00 | 155.39 | 2,048 |
| 02 Apr 2024 | 161.80 | 162.60 | 158.40 | 158.40 | 155.78 | 3,906 |
| 28 Mar 2024 | 158.60 | 161.80 | 157.60 | 160.40 | 157.75 | 2,067 |
| 27 Mar 2024 | 153.00 | 159.80 | 153.00 | 159.80 | 157.16 | 3,142 |
| 26 Mar 2024 | 152.40 | 155.60 | 151.80 | 155.00 | 152.44 | 3,078 |
| 25 Mar 2024 | 151.00 | 153.00 | 148.00 | 153.00 | 150.47 | 5,280 |
| 22 Mar 2024 | 158.00 | 161.60 | 148.40 | 149.80 | 147.32 | 11,341 |
| 21 Mar 2024 | 165.00 | 166.20 | 160.80 | 163.60 | 160.90 | 2,183 |
| 20 Mar 2024 | 161.60 | 163.00 | 158.80 | 162.20 | 159.52 | 1,543 |
| 19 Mar 2024 | 161.00 | 162.80 | 157.60 | 161.40 | 158.73 | 2,430 |
| 18 Mar 2024 | 161.40 | 164.20 | 159.20 | 162.40 | 159.72 | 1,958 |
| 15 Mar 2024 | 162.80 | 163.00 | 157.40 | 159.60 | 156.96 | 4,548 |
| 14 Mar 2024 | 163.80 | 164.00 | 161.20 | 161.20 | 158.54 | 1,185 |
| 13 Mar 2024 | 168.00 | 168.20 | 163.20 | 163.80 | 161.09 | 1,249 |
| 12 Mar 2024 | 161.40 | 166.20 | 160.00 | 166.20 | 163.45 | 3,047 |
| 11 Mar 2024 | 166.40 | 166.40 | 159.40 | 160.80 | 158.14 | 3,918 |
| 08 Mar 2024 | 177.00 | 177.60 | 168.20 | 168.60 | 165.81 | 3,511 |
| 07 Mar 2024 | 174.80 | 177.60 | 173.40 | 176.00 | 173.09 | 1,981 |
| 06 Mar 2024 | 167.40 | 176.20 | 167.40 | 173.80 | 170.93 | 7,542 |
| 05 Mar 2024 | 166.80 | 167.60 | 162.80 | 166.20 | 163.45 | 2,345 |
| 04 Mar 2024 | 156.00 | 166.80 | 156.00 | 166.00 | 163.26 | 5,634 |
| 01 Mar 2024 | 152.80 | 155.60 | 151.20 | 154.00 | 151.45 | 2,413 |
| 29 Feb 2024 | 151.40 | 152.80 | 150.20 | 151.00 | 148.50 | 1,697 |
| 28 Feb 2024 | 151.40 | 152.20 | 148.60 | 150.80 | 148.31 | 2,115 |
| 27 Feb 2024 | 147.80 | 153.40 | 147.80 | 152.60 | 150.08 | 2,148 |
| 26 Feb 2024 | 153.20 | 153.20 | 147.80 | 149.40 | 146.93 | 2,591 |
| 23 Feb 2024 | 155.60 | 155.60 | 152.80 | 153.20 | 150.67 | 1,690 |
| 22 Feb 2024 | 155.60 | 159.60 | 153.00 | 154.40 | 151.85 | 1,749 |
| 21 Feb 2024 | 151.40 | 154.20 | 150.40 | 153.20 | 150.67 | 3,023 |
| 20 Feb 2024 | 161.40 | 161.40 | 155.00 | 156.40 | 153.82 | 1,498 |
| 19 Feb 2024 | 163.00 | 163.20 | 158.60 | 160.20 | 157.55 | 1,932 |
| 16 Feb 2024 | 164.20 | 165.80 | 162.00 | 163.80 | 161.09 | 1,294 |
| 15 Feb 2024 | 165.80 | 167.00 | 162.20 | 162.20 | 159.52 | 1,187 |
| 14 Feb 2024 | 161.40 | 163.60 | 160.80 | 163.00 | 160.31 | 1,861 |
| 13 Feb 2024 | 164.40 | 166.00 | 160.60 | 161.40 | 158.73 | 1,188 |
| 12 Feb 2024 | 163.80 | 167.80 | 163.00 | 166.60 | 163.85 | 1,678 |
| 09 Feb 2024 | 165.80 | 165.80 | 163.20 | 164.00 | 161.29 | 1,361 |
| 08 Feb 2024 | 165.20 | 168.20 | 165.00 | 165.80 | 163.06 | 1,413 |
| 07 Feb 2024 | 164.00 | 165.40 | 162.00 | 164.60 | 161.88 | 1,477 |
| 06 Feb 2024 | 162.00 | 165.60 | 161.60 | 163.80 | 161.09 | 1,761 |
| 05 Feb 2024 | 165.00 | 166.00 | 162.00 | 162.20 | 159.52 | 2,429 |
| 02 Feb 2024 | 167.00 | 168.00 | 163.60 | 163.60 | 160.90 | 2,151 |
| 01 Feb 2024 | 166.40 | 168.00 | 165.00 | 166.60 | 163.85 | 2,185 |
| 31 Jan 2024 | 162.00 | 171.80 | 161.20 | 165.80 | 163.06 | 6,176 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.