UK markets open in 3 hours 46 minutes

secunet Security Networks Aktiengesellschaft (YSN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
250.00-7.00 (-2.72%)
At close: 03:35PM CEST
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 2022253.00253.00250.00250.00250.0047
16 Aug 2022257.00257.00257.00257.00257.0012
15 Aug 2022261.00261.00261.00261.00261.00-
12 Aug 2022260.00260.00260.00260.00260.00-
11 Aug 2022260.00264.00260.00264.00264.0013
10 Aug 2022284.00284.00247.00263.50263.50167
09 Aug 2022295.00295.00295.00295.00295.00-
08 Aug 2022295.50295.50290.50290.50290.5014
05 Aug 2022316.00316.00308.50308.50308.5039
04 Aug 2022291.50311.50291.50311.50311.504
03 Aug 2022283.50290.50283.50290.50290.506
02 Aug 2022277.50277.50277.50277.50277.509
01 Aug 2022288.50288.50283.00283.00283.005
29 Jul 2022280.00280.00280.00280.00280.00-
28 Jul 2022283.50283.50276.00282.50282.506
27 Jul 2022281.00281.00280.50280.50280.5038
26 Jul 2022278.50278.50278.50278.50278.50-
25 Jul 2022282.50282.50282.50282.50282.50-
22 Jul 2022296.00296.00290.00294.50294.5033
21 Jul 2022287.50287.50285.00285.00285.0010
20 Jul 2022281.50281.50281.50281.50281.50-
19 Jul 2022270.50270.50270.50270.50270.50-
18 Jul 2022270.00278.00270.00278.00278.0033
15 Jul 2022263.00263.00263.00263.00263.00-
14 Jul 2022273.00273.00271.50271.50271.5025
13 Jul 2022274.00274.00274.00274.00274.00-
12 Jul 2022274.00274.00274.00274.00274.00-
11 Jul 2022274.50278.00271.00271.00271.0039
08 Jul 2022282.00282.00282.00282.00282.00-
07 Jul 2022280.50285.50280.50285.50285.5035
06 Jul 2022273.50280.00273.50280.00280.0021
05 Jul 2022276.00276.00268.00268.00268.004
04 Jul 2022281.50281.50278.00278.00278.004
01 Jul 2022275.00275.00275.00275.00275.00-
30 Jun 2022280.00280.00278.50280.00280.0031
29 Jun 2022290.00290.00288.00288.00288.0015
28 Jun 2022305.00305.50299.00299.00299.0065
27 Jun 2022310.00310.00305.50305.50305.501
24 Jun 2022304.50304.50304.50304.50304.50-
23 Jun 2022300.50300.50300.50300.50300.50-
22 Jun 2022301.00301.00301.00301.00301.00-
21 Jun 2022302.50310.50302.50310.50310.5010
20 Jun 2022303.00303.00303.00303.00303.00-
17 Jun 2022294.50303.50294.50299.50299.5051
16 Jun 2022292.00292.00292.00292.00292.00-
15 Jun 2022293.00293.00290.50290.50290.505
14 Jun 2022300.50300.50300.50300.50300.50-
13 Jun 2022310.00310.00299.50299.50299.5053
10 Jun 2022321.00321.00321.00321.00321.00-
09 Jun 2022338.00338.00330.00330.00330.0030
08 Jun 2022342.00342.00342.00342.00342.00-
07 Jun 2022331.00331.00331.00331.00331.00-
06 Jun 2022337.50337.50337.50337.50337.50-
03 Jun 2022344.00345.00344.00345.00345.0010
02 Jun 2022329.00343.50329.00343.50343.503
01 Jun 2022334.50334.50334.50334.50334.50-
31 May 2022339.00339.00331.00331.00331.0015
30 May 2022346.00346.00344.50344.50344.5019
27 May 2022327.50335.00327.50335.00335.0052
27 May 20222.01 Dividend
26 May 2022322.50322.50322.50322.50320.49-
26 May 20222.01 Dividend
25 May 2022336.50336.50336.50336.50332.41-
24 May 2022334.00334.00334.00334.00329.94-
23 May 2022341.00341.00334.50334.50330.435
20 May 2022342.00342.00319.00325.00321.05247
19 May 2022320.00320.00320.00320.00316.11-
18 May 2022337.50337.50337.50337.50333.39-
17 May 2022340.00340.00340.00340.00335.86-
16 May 2022342.50342.50342.50342.50338.3328
13 May 2022333.50333.50333.50333.50329.44-
12 May 2022326.50326.50326.50326.50322.53-
11 May 2022334.50334.50320.00332.00327.9620
10 May 2022340.00340.00332.00332.00327.9620
09 May 2022363.50363.50334.00334.00329.9479
06 May 2022375.50375.50361.50361.50357.1040
05 May 2022395.50395.50395.50395.50390.69-
04 May 2022383.50386.00383.50386.00381.308
03 May 2022379.50379.50379.50379.50374.8815
02 May 2022395.50395.50382.00382.00377.3569
29 Apr 2022413.00413.00413.00413.00407.97-
28 Apr 2022401.50401.50401.50401.50396.61-
27 Apr 2022407.00407.00405.50405.50400.5726
26 Apr 2022410.50413.00406.00406.00401.0635
25 Apr 2022392.50392.50392.50392.50387.72-
22 Apr 2022421.00421.00392.50392.50387.7235
21 Apr 2022427.50427.50427.50427.50422.30-
20 Apr 2022419.00419.00419.00419.00413.90-
19 Apr 2022411.00424.00411.00424.00418.847
14 Apr 2022424.00424.00424.00424.00418.846
13 Apr 2022422.50422.50413.00413.00407.9742
12 Apr 2022417.00421.00417.00418.50413.4152
11 Apr 2022433.00434.00433.00434.00428.728
08 Apr 2022449.00449.00441.50441.50436.1330
07 Apr 2022435.00441.50435.00441.50436.133
06 Apr 2022440.50450.50439.00439.00433.6616
05 Apr 2022445.50448.50445.50448.50443.0440
04 Apr 2022432.50442.00425.50442.00436.62122
01 Apr 2022422.00422.00422.00422.00416.86-
31 Mar 2022438.50438.50438.50438.50433.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...