UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.21 -2.72 (-3.32%) GOLD FUTURES
2,338.00 +35.10 (+1.52%) DOW
38,347.27 +531.35 (+1.41%) Bitcoin GBP
46,911.21 -1,163.68 (-2.42%)
secunet Security Networks Aktiengesellschaft (YSN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 149.60 | 151.80 | 149.60 | 151.60 | 151.60 | 20 |
| 29 Apr 2024 | 150.60 | 152.00 | 150.40 | 150.40 | 150.40 | - |
| 26 Apr 2024 | 145.60 | 150.80 | 145.60 | 150.80 | 150.80 | - |
| 25 Apr 2024 | 151.80 | 151.80 | 146.60 | 149.00 | 149.00 | 9 |
| 24 Apr 2024 | 148.40 | 154.00 | 148.40 | 154.00 | 154.00 | - |
| 23 Apr 2024 | 143.60 | 148.40 | 143.60 | 148.40 | 148.40 | - |
| 22 Apr 2024 | 144.20 | 146.00 | 144.20 | 146.00 | 146.00 | 15 |
| 19 Apr 2024 | 141.00 | 141.60 | 141.00 | 141.60 | 141.60 | - |
| 18 Apr 2024 | 141.00 | 142.40 | 141.00 | 141.00 | 141.00 | 3 |
| 17 Apr 2024 | 144.80 | 148.20 | 142.20 | 142.20 | 142.20 | 30 |
| 16 Apr 2024 | 148.00 | 149.40 | 148.00 | 148.40 | 148.40 | - |
| 15 Apr 2024 | 152.40 | 153.80 | 152.00 | 152.40 | 152.40 | 7 |
| 12 Apr 2024 | 159.00 | 160.60 | 158.00 | 158.00 | 158.00 | - |
| 11 Apr 2024 | 153.40 | 159.20 | 153.40 | 159.20 | 159.20 | - |
| 10 Apr 2024 | 157.80 | 159.40 | 157.20 | 157.20 | 157.20 | - |
| 09 Apr 2024 | 157.00 | 160.00 | 157.00 | 159.00 | 159.00 | 2 |
| 08 Apr 2024 | 158.40 | 160.60 | 158.40 | 160.60 | 160.60 | - |
| 05 Apr 2024 | 157.20 | 157.60 | 157.20 | 157.60 | 157.60 | - |
| 04 Apr 2024 | 154.40 | 157.00 | 154.40 | 157.00 | 157.00 | - |
| 03 Apr 2024 | 154.20 | 157.20 | 154.00 | 156.60 | 156.60 | 135 |
| 02 Apr 2024 | 160.20 | 162.00 | 159.80 | 162.00 | 162.00 | - |
| 28 Mar 2024 | 156.60 | 158.20 | 156.60 | 158.20 | 158.20 | 20 |
| 27 Mar 2024 | 152.00 | 157.60 | 152.00 | 157.60 | 157.60 | 50 |
| 26 Mar 2024 | 150.40 | 154.60 | 150.40 | 154.60 | 154.60 | 8 |
| 25 Mar 2024 | 150.20 | 151.00 | 149.00 | 151.00 | 151.00 | 99 |
| 22 Mar 2024 | 159.60 | 159.60 | 153.20 | 154.00 | 154.00 | 60 |
| 21 Mar 2024 | 159.40 | 163.80 | 159.40 | 161.20 | 161.20 | - |
| 20 Mar 2024 | 159.60 | 162.00 | 159.60 | 162.00 | 162.00 | - |
| 19 Mar 2024 | 161.20 | 161.20 | 157.20 | 157.20 | 157.20 | - |
| 18 Mar 2024 | 162.00 | 162.20 | 159.20 | 159.20 | 159.20 | - |
| 15 Mar 2024 | 161.20 | 161.40 | 158.60 | 158.60 | 158.60 | 10 |
| 14 Mar 2024 | 160.80 | 163.00 | 160.80 | 162.80 | 162.80 | 60 |
| 13 Mar 2024 | 162.80 | 166.40 | 162.80 | 165.60 | 165.60 | - |
| 12 Mar 2024 | 158.20 | 162.40 | 158.20 | 161.60 | 161.60 | - |
| 11 Mar 2024 | 167.80 | 167.80 | 161.20 | 161.20 | 161.20 | 64 |
| 08 Mar 2024 | 174.60 | 174.60 | 164.00 | 164.00 | 164.00 | 4 |
| 07 Mar 2024 | 170.00 | 176.20 | 170.00 | 176.20 | 176.20 | 24 |
| 06 Mar 2024 | 163.00 | 174.80 | 163.00 | 174.00 | 174.00 | 52 |
| 05 Mar 2024 | 161.00 | 165.80 | 161.00 | 165.80 | 165.80 | - |
| 04 Mar 2024 | 151.60 | 165.40 | 151.60 | 165.40 | 165.40 | 62 |
| 01 Mar 2024 | 148.20 | 153.80 | 148.20 | 153.80 | 153.80 | 10 |
| 29 Feb 2024 | 149.00 | 152.20 | 149.00 | 151.40 | 151.40 | - |
| 28 Feb 2024 | 151.60 | 151.60 | 148.00 | 148.00 | 148.00 | 15 |
| 27 Feb 2024 | 145.60 | 151.40 | 145.60 | 151.40 | 151.40 | - |
| 26 Feb 2024 | 154.00 | 154.00 | 149.00 | 149.00 | 149.00 | 30 |
| 23 Feb 2024 | 153.00 | 154.40 | 152.40 | 154.20 | 154.20 | 10 |
| 22 Feb 2024 | 150.20 | 157.00 | 150.20 | 155.20 | 155.20 | 35 |
| 21 Feb 2024 | 146.00 | 152.60 | 146.00 | 148.00 | 148.00 | 191 |
| 20 Feb 2024 | 156.00 | 158.80 | 155.00 | 155.00 | 155.00 | 2 |
| 19 Feb 2024 | 167.00 | 167.00 | 159.40 | 159.40 | 159.40 | 40 |
| 16 Feb 2024 | 159.20 | 163.60 | 159.20 | 163.00 | 163.00 | - |
| 15 Feb 2024 | 158.40 | 166.60 | 158.40 | 164.20 | 164.20 | 3 |
| 14 Feb 2024 | 164.60 | 164.60 | 157.20 | 161.00 | 161.00 | 52 |
| 13 Feb 2024 | 169.80 | 169.80 | 161.40 | 161.40 | 161.40 | 40 |
| 12 Feb 2024 | 162.00 | 170.20 | 162.00 | 170.20 | 170.20 | 36 |
| 09 Feb 2024 | 162.40 | 164.60 | 162.40 | 164.60 | 164.60 | - |
| 08 Feb 2024 | 166.20 | 166.80 | 165.20 | 165.20 | 165.20 | - |
| 07 Feb 2024 | 159.40 | 163.60 | 159.40 | 163.20 | 163.20 | 25 |
| 06 Feb 2024 | 159.60 | 163.40 | 159.20 | 159.20 | 159.20 | 3 |
| 05 Feb 2024 | 159.40 | 164.20 | 159.40 | 162.20 | 162.20 | 70 |
| 02 Feb 2024 | 163.20 | 167.00 | 163.20 | 164.40 | 164.40 | 55 |
| 01 Feb 2024 | 163.60 | 173.00 | 163.60 | 173.00 | 173.00 | 72 |
| 31 Jan 2024 | 165.00 | 168.00 | 165.00 | 167.60 | 167.60 | 19 |
| 30 Jan 2024 | 163.60 | 164.00 | 163.60 | 164.00 | 164.00 | 15 |
| 29 Jan 2024 | 166.60 | 166.60 | 163.60 | 163.60 | 163.60 | 15 |
| 26 Jan 2024 | 161.80 | 164.80 | 160.40 | 164.80 | 164.80 | 129 |
| 25 Jan 2024 | 140.80 | 162.80 | 140.80 | 162.40 | 162.40 | 122 |
| 24 Jan 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
| 23 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 22 Jan 2024 | 130.40 | 130.40 | 130.00 | 130.00 | 130.00 | 50 |
| 19 Jan 2024 | 129.40 | 130.60 | 127.40 | 127.40 | 127.40 | 6 |
| 18 Jan 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
| 17 Jan 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
| 16 Jan 2024 | 131.40 | 135.80 | 131.40 | 135.80 | 135.80 | 40 |
| 15 Jan 2024 | 136.40 | 136.40 | 130.20 | 130.20 | 130.20 | 39 |
| 12 Jan 2024 | 138.20 | 138.20 | 137.00 | 137.00 | 137.00 | 30 |
| 11 Jan 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 10 Jan 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 09 Jan 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
| 08 Jan 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
| 05 Jan 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
| 04 Jan 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
| 03 Jan 2024 | 140.20 | 140.20 | 137.20 | 137.20 | 137.20 | 3 |
| 02 Jan 2024 | 149.60 | 149.60 | 146.40 | 146.40 | 146.40 | 30 |
| 29 Dec 2023 | 142.80 | 145.40 | 142.80 | 145.40 | 145.40 | 24 |
| 28 Dec 2023 | 141.00 | 141.80 | 140.60 | 141.80 | 141.80 | 18 |
| 27 Dec 2023 | 138.40 | 141.40 | 138.40 | 140.40 | 140.40 | 59 |
| 22 Dec 2023 | 136.80 | 140.00 | 136.80 | 140.00 | 140.00 | 20 |
| 21 Dec 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 20 Dec 2023 | 136.40 | 139.40 | 136.40 | 139.40 | 139.40 | 10 |
| 19 Dec 2023 | 136.40 | 136.40 | 134.60 | 134.60 | 134.60 | 42 |
| 18 Dec 2023 | 136.00 | 136.60 | 136.00 | 136.60 | 136.60 | 15 |
| 15 Dec 2023 | 135.60 | 135.60 | 133.20 | 133.20 | 133.20 | 125 |
| 14 Dec 2023 | 137.80 | 137.80 | 135.80 | 135.80 | 135.80 | 25 |
| 13 Dec 2023 | 138.00 | 138.00 | 134.40 | 134.40 | 134.40 | 57 |
| 12 Dec 2023 | 141.20 | 141.20 | 138.40 | 138.40 | 138.40 | 25 |
| 11 Dec 2023 | 141.60 | 141.60 | 139.80 | 139.80 | 139.80 | 2 |
| 08 Dec 2023 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | 25 |
| 07 Dec 2023 | 140.00 | 141.80 | 140.00 | 141.80 | 141.80 | 18 |
| 06 Dec 2023 | 141.80 | 141.80 | 141.60 | 141.60 | 141.60 | 1 |
| *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.