Secunet Security Networks AG (YSN.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 04:29PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 150.20 | 152.80 | 150.20 | 152.80 | 152.80 | 50 |
| 25 Apr 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
| 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 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
| 19 Apr 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
| 18 Apr 2024 | 147.40 | 147.40 | 142.20 | 142.20 | 142.20 | 25 |
| 17 Apr 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | - |
| 16 Apr 2024 | 151.60 | 151.60 | 149.80 | 149.80 | 149.80 | 12 |
| 15 Apr 2024 | 156.20 | 156.20 | 152.40 | 152.40 | 152.40 | 7 |
| 12 Apr 2024 | 159.60 | 159.60 | 158.40 | 158.40 | 158.40 | 15 |
| 11 Apr 2024 | 159.00 | 159.60 | 159.00 | 159.60 | 159.60 | 13 |
| 10 Apr 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | - |
| 09 Apr 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 30 |
| 08 Apr 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 05 Apr 2024 | 159.60 | 159.60 | 158.00 | 158.00 | 158.00 | 22 |
| 04 Apr 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
| 03 Apr 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
| 02 Apr 2024 | 159.00 | 162.20 | 159.00 | 162.00 | 162.00 | 52 |
| 28 Mar 2024 | 158.00 | 158.20 | 158.00 | 158.00 | 158.00 | 193 |
| 27 Mar 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
| 26 Mar 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - |
| 25 Mar 2024 | 151.40 | 151.80 | 151.40 | 151.80 | 151.80 | 50 |
| 22 Mar 2024 | 156.40 | 159.20 | 156.40 | 159.20 | 159.20 | 10 |
| 21 Mar 2024 | 161.20 | 165.20 | 161.20 | 165.20 | 165.20 | 40 |
| 20 Mar 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
| 19 Mar 2024 | 161.20 | 161.20 | 159.60 | 159.60 | 159.60 | 300 |
| 18 Mar 2024 | 160.80 | 161.20 | 160.80 | 161.20 | 161.20 | 55 |
| 15 Mar 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | - |
| 14 Mar 2024 | 164.80 | 164.80 | 163.00 | 163.00 | 163.00 | 50 |
| 13 Mar 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | - |
| 12 Mar 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
| 11 Mar 2024 | 169.60 | 169.60 | 158.00 | 158.00 | 158.00 | 68 |
| 08 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 07 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 06 Mar 2024 | 164.80 | 175.20 | 164.80 | 175.20 | 175.20 | 21 |
| 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 | 150.60 | 150.60 | 149.60 | 149.60 | 149.60 | 25 |
| 28 Feb 2024 | 151.20 | 151.20 | 150.60 | 150.60 | 150.60 | 20 |
| 27 Feb 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
| 26 Feb 2024 | 153.80 | 153.80 | 151.80 | 151.80 | 151.80 | 26 |
| 23 Feb 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
| 22 Feb 2024 | 152.00 | 153.80 | 152.00 | 153.80 | 153.80 | 1 |
| 21 Feb 2024 | 158.00 | 158.00 | 148.80 | 148.80 | 148.80 | 60 |
| 20 Feb 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | - |
| 19 Feb 2024 | 162.40 | 162.40 | 160.00 | 161.60 | 161.60 | 20 |
| 16 Feb 2024 | 161.60 | 163.60 | 161.60 | 162.40 | 162.40 | 28 |
| 15 Feb 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | - |
| 14 Feb 2024 | 163.00 | 163.00 | 161.20 | 161.40 | 161.40 | 69 |
| 13 Feb 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | - |
| 12 Feb 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | - |
| 09 Feb 2024 | 164.60 | 165.40 | 162.80 | 162.80 | 162.80 | 70 |
| 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 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | 30 |
| 05 Feb 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | - |
| 02 Feb 2024 | 165.20 | 165.20 | 162.40 | 162.40 | 162.40 | 20 |
| 01 Feb 2024 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | - |
| 31 Jan 2024 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | - |
| 30 Jan 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | - |
| 29 Jan 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | - |
| 26 Jan 2024 | 162.60 | 164.80 | 158.60 | 164.80 | 164.80 | 45 |
| 25 Jan 2024 | 129.20 | 162.60 | 129.20 | 162.60 | 162.60 | 36 |
| 24 Jan 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
| 23 Jan 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
| 22 Jan 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | - |
| 19 Jan 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | - |
| 18 Jan 2024 | 131.60 | 131.60 | 130.60 | 130.60 | 130.60 | 3 |
| 17 Jan 2024 | 134.20 | 134.20 | 131.60 | 131.60 | 131.60 | 20 |
| 16 Jan 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
| 15 Jan 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
| 12 Jan 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
| 11 Jan 2024 | 138.80 | 138.80 | 136.40 | 136.40 | 136.40 | 100 |
| 10 Jan 2024 | 138.20 | 138.80 | 138.20 | 138.80 | 138.80 | 50 |
| 09 Jan 2024 | 139.40 | 139.40 | 138.00 | 138.00 | 138.00 | 37 |
| 08 Jan 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | - |
| 05 Jan 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
| 04 Jan 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
| 03 Jan 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
| 02 Jan 2024 | 146.00 | 146.00 | 141.40 | 141.40 | 141.40 | 4 |
| 29 Dec 2023 | 142.40 | 144.80 | 142.40 | 144.80 | 144.80 | - |
| 28 Dec 2023 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
| 27 Dec 2023 | 137.40 | 142.60 | 137.40 | 142.60 | 142.60 | 50 |
| 22 Dec 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 21 Dec 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 20 Dec 2023 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 30 |
| 19 Dec 2023 | 135.20 | 135.20 | 134.00 | 134.00 | 134.00 | 50 |
| 18 Dec 2023 | 136.60 | 136.60 | 134.80 | 134.80 | 134.80 | 32 |
| 15 Dec 2023 | 136.20 | 136.40 | 136.20 | 136.40 | 136.40 | 20 |
| 14 Dec 2023 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
| 13 Dec 2023 | 137.00 | 138.20 | 134.60 | 134.60 | 134.60 | 105 |
| 12 Dec 2023 | 141.20 | 141.20 | 137.00 | 137.00 | 137.00 | 70 |
| 11 Dec 2023 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
| 08 Dec 2023 | 139.60 | 143.00 | 139.60 | 140.40 | 140.40 | 62 |
| 07 Dec 2023 | 141.80 | 141.80 | 139.60 | 139.60 | 139.60 | 15 |
| 06 Dec 2023 | 141.00 | 141.80 | 141.00 | 141.80 | 141.80 | 45 |
| 05 Dec 2023 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 04 Dec 2023 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
| *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.