Secunet Security Networks AG (YSN.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 6 |
| 03 May 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
| 02 May 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
| 30 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 29 Apr 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
| 26 Apr 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | - |
| 25 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 24 Apr 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
| 23 Apr 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
| 22 Apr 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 19 Apr 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| 18 Apr 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| 17 Apr 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
| 16 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 15 Apr 2024 | 153.20 | 153.20 | 150.00 | 150.00 | 150.00 | 6 |
| 12 Apr 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | - |
| 11 Apr 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - |
| 10 Apr 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 09 Apr 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
| 08 Apr 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
| 05 Apr 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - |
| 04 Apr 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | - |
| 03 Apr 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - |
| 02 Apr 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 28 Mar 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
| 27 Mar 2024 | 153.60 | 153.60 | 152.20 | 152.20 | 152.20 | 20 |
| 26 Mar 2024 | 151.60 | 154.40 | 151.60 | 154.40 | 154.40 | 32 |
| 25 Mar 2024 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | - |
| 22 Mar 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | - |
| 21 Mar 2024 | 161.20 | 168.00 | 161.20 | 168.00 | 168.00 | 20 |
| 20 Mar 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 19 Mar 2024 | 161.00 | 161.60 | 161.00 | 161.60 | 161.60 | 20 |
| 18 Mar 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | - |
| 15 Mar 2024 | 159.80 | 159.80 | 157.60 | 157.60 | 157.60 | 11 |
| 14 Mar 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | 20 |
| 13 Mar 2024 | 164.80 | 167.80 | 164.80 | 166.00 | 166.00 | 68 |
| 12 Mar 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
| 11 Mar 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | - |
| 08 Mar 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | - |
| 07 Mar 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| 06 Mar 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | - |
| 05 Mar 2024 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | - |
| 04 Mar 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
| 01 Mar 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
| 29 Feb 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
| 28 Feb 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - |
| 27 Feb 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | - |
| 26 Feb 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 23 Feb 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 22 Feb 2024 | 152.00 | 152.20 | 152.00 | 152.20 | 152.20 | 16 |
| 21 Feb 2024 | 155.00 | 155.00 | 151.00 | 152.20 | 152.20 | 44 |
| 20 Feb 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
| 19 Feb 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | - |
| 16 Feb 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
| 15 Feb 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | - |
| 14 Feb 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 13 Feb 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | - |
| 12 Feb 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - |
| 09 Feb 2024 | 164.40 | 164.80 | 164.40 | 164.80 | 164.80 | 10 |
| 08 Feb 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | - |
| 07 Feb 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | - |
| 06 Feb 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
| 05 Feb 2024 | 162.40 | 165.00 | 162.40 | 165.00 | 165.00 | 2 |
| 02 Feb 2024 | 165.20 | 166.80 | 165.20 | 166.80 | 166.80 | 62 |
| 01 Feb 2024 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | - |
| 31 Jan 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
| 30 Jan 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | - |
| 29 Jan 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - |
| 26 Jan 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 25 Jan 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
| 24 Jan 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
| 23 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 22 Jan 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
| 19 Jan 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
| 18 Jan 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 17 Jan 2024 | 131.40 | 131.40 | 131.00 | 131.00 | 131.00 | 230 |
| 16 Jan 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | - |
| 15 Jan 2024 | 135.80 | 135.80 | 133.80 | 133.80 | 133.80 | 10 |
| 12 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 11 Jan 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| 10 Jan 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
| 09 Jan 2024 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 1 |
| 08 Jan 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| 05 Jan 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
| 04 Jan 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
| 03 Jan 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | - |
| 02 Jan 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 29 Dec 2023 | 140.60 | 144.80 | 140.60 | 144.80 | 144.80 | - |
| 28 Dec 2023 | 139.40 | 143.40 | 139.40 | 143.40 | 143.40 | 50 |
| 27 Dec 2023 | 137.20 | 140.80 | 137.20 | 140.80 | 140.80 | 14 |
| 22 Dec 2023 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
| 21 Dec 2023 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
| 20 Dec 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 19 Dec 2023 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
| 18 Dec 2023 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| 15 Dec 2023 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
| 14 Dec 2023 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
| 13 Dec 2023 | 137.00 | 137.00 | 131.40 | 131.40 | 131.40 | 95 |
| 12 Dec 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 11 Dec 2023 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
| *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.