UK markets open in 6 hours 4 minutes
NIKKEI 225
38,305.83 +103.46 (+0.27%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.35 +0.36 (+0.46%) GOLD FUTURES
2,316.50 -5.80 (-0.25%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,156.37 -965.96 (-1.93%)
Secunet Security Networks AG (YSN.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:45PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 153.40 | 153.40 | 149.60 | 151.20 | 151.20 | 113 |
| 07 May 2024 | 151.00 | 151.00 | 148.60 | 149.60 | 149.60 | 10 |
| 06 May 2024 | 150.00 | 153.80 | 149.20 | 150.40 | 150.40 | 96 |
| 03 May 2024 | 148.20 | 152.20 | 147.60 | 150.00 | 150.00 | 290 |
| 02 May 2024 | 149.20 | 151.20 | 146.80 | 148.20 | 148.20 | 50 |
| 30 Apr 2024 | 150.80 | 152.00 | 150.00 | 150.00 | 150.00 | 20 |
| 29 Apr 2024 | 151.60 | 152.80 | 150.00 | 150.40 | 150.40 | - |
| 26 Apr 2024 | 147.40 | 152.00 | 147.40 | 151.00 | 151.00 | - |
| 25 Apr 2024 | 147.60 | 152.00 | 146.00 | 147.40 | 147.40 | 50 |
| 24 Apr 2024 | 150.40 | 154.20 | 147.20 | 147.40 | 147.40 | - |
| 23 Apr 2024 | 146.00 | 150.20 | 146.00 | 149.80 | 149.80 | 8 |
| 22 Apr 2024 | 144.60 | 146.60 | 143.60 | 145.60 | 145.60 | - |
| 19 Apr 2024 | 141.20 | 142.60 | 140.20 | 141.80 | 141.80 | - |
| 18 Apr 2024 | 143.20 | 144.80 | 140.40 | 141.60 | 141.60 | 132 |
| 17 Apr 2024 | 147.40 | 148.20 | 143.00 | 143.00 | 143.00 | 160 |
| 16 Apr 2024 | 148.20 | 150.60 | 148.00 | 148.60 | 148.60 | 58 |
| 15 Apr 2024 | 152.80 | 154.40 | 149.20 | 152.40 | 152.40 | 80 |
| 12 Apr 2024 | 159.00 | 161.20 | 153.20 | 154.20 | 154.20 | - |
| 11 Apr 2024 | 155.60 | 159.60 | 155.60 | 158.20 | 158.20 | 20 |
| 10 Apr 2024 | 159.40 | 160.00 | 155.20 | 155.20 | 155.20 | 40 |
| 09 Apr 2024 | 159.00 | 160.60 | 157.20 | 159.20 | 159.20 | 20 |
| 08 Apr 2024 | 156.20 | 161.60 | 156.00 | 158.60 | 158.60 | 60 |
| 05 Apr 2024 | 158.40 | 158.40 | 155.60 | 156.20 | 156.20 | 60 |
| 04 Apr 2024 | 156.40 | 162.40 | 155.40 | 158.20 | 158.20 | 66 |
| 03 Apr 2024 | 158.20 | 158.20 | 154.00 | 156.20 | 156.20 | - |
| 02 Apr 2024 | 159.00 | 162.00 | 156.80 | 158.20 | 158.20 | 550 |
| 28 Mar 2024 | 157.80 | 161.00 | 157.20 | 158.80 | 158.80 | 21 |
| 27 Mar 2024 | 153.60 | 158.40 | 152.00 | 158.00 | 158.00 | 21 |
| 26 Mar 2024 | 152.20 | 155.00 | 150.40 | 153.60 | 153.60 | 40 |
| 25 Mar 2024 | 148.80 | 152.00 | 147.40 | 151.60 | 151.60 | 20 |
| 22 Mar 2024 | 157.60 | 159.80 | 148.20 | 149.00 | 149.00 | 214 |
| 21 Mar 2024 | 162.60 | 168.40 | 161.40 | 165.00 | 165.00 | 122 |
| 20 Mar 2024 | 161.00 | 162.60 | 158.60 | 161.20 | 161.20 | 100 |
| 19 Mar 2024 | 160.60 | 162.00 | 157.20 | 161.00 | 161.00 | 117 |
| 18 Mar 2024 | 159.80 | 163.40 | 159.00 | 161.20 | 161.20 | 6 |
| 15 Mar 2024 | 160.20 | 161.60 | 157.40 | 159.40 | 159.40 | 137 |
| 14 Mar 2024 | 162.00 | 163.80 | 160.20 | 160.20 | 160.20 | 142 |
| 13 Mar 2024 | 165.00 | 166.40 | 162.00 | 162.00 | 162.00 | 5 |
| 12 Mar 2024 | 161.00 | 165.80 | 160.40 | 165.00 | 165.00 | 10 |
| 11 Mar 2024 | 166.20 | 166.40 | 158.20 | 160.60 | 160.60 | 115 |
| 08 Mar 2024 | 174.40 | 177.40 | 166.20 | 166.40 | 166.40 | 300 |
| 07 Mar 2024 | 174.00 | 176.80 | 173.20 | 175.40 | 175.40 | 109 |
| 06 Mar 2024 | 164.20 | 175.60 | 163.80 | 174.00 | 174.00 | 385 |
| 05 Mar 2024 | 162.40 | 166.80 | 162.20 | 163.60 | 163.60 | 25 |
| 04 Mar 2024 | 154.00 | 165.20 | 154.00 | 164.40 | 164.40 | 514 |
| 01 Mar 2024 | 150.20 | 154.40 | 150.20 | 153.00 | 153.00 | 5 |
| 29 Feb 2024 | 150.40 | 152.40 | 149.00 | 149.40 | 149.40 | 13 |
| 28 Feb 2024 | 151.00 | 152.40 | 148.80 | 150.20 | 150.20 | - |
| 27 Feb 2024 | 147.20 | 152.80 | 146.60 | 150.40 | 150.40 | - |
| 26 Feb 2024 | 152.00 | 152.20 | 147.20 | 150.20 | 150.20 | 100 |
| 23 Feb 2024 | 152.60 | 155.20 | 151.00 | 151.20 | 151.20 | - |
| 22 Feb 2024 | 151.40 | 157.00 | 151.40 | 152.20 | 152.20 | 102 |
| 21 Feb 2024 | 155.20 | 155.20 | 147.40 | 151.20 | 151.20 | 301 |
| 20 Feb 2024 | 158.60 | 160.20 | 155.20 | 155.20 | 155.20 | 564 |
| 19 Feb 2024 | 165.20 | 165.20 | 158.40 | 158.80 | 158.80 | 105 |
| 16 Feb 2024 | 160.40 | 165.80 | 160.40 | 162.00 | 162.00 | - |
| 15 Feb 2024 | 161.20 | 166.60 | 160.20 | 160.40 | 160.40 | 20 |
| 14 Feb 2024 | 159.20 | 163.60 | 159.20 | 161.40 | 161.40 | - |
| 13 Feb 2024 | 165.20 | 165.80 | 160.00 | 160.20 | 160.20 | 60 |
| 12 Feb 2024 | 162.40 | 167.20 | 161.40 | 164.60 | 164.60 | 40 |
| 09 Feb 2024 | 164.80 | 166.40 | 158.60 | 158.60 | 158.60 | 156 |
| 08 Feb 2024 | 163.00 | 167.40 | 162.80 | 164.80 | 164.80 | 11 |
| 07 Feb 2024 | 162.00 | 164.60 | 161.80 | 163.00 | 163.00 | 9 |
| 06 Feb 2024 | 161.00 | 164.80 | 161.00 | 162.00 | 162.00 | 3 |
| 05 Feb 2024 | 164.00 | 165.00 | 160.40 | 160.40 | 160.40 | 55 |
| 02 Feb 2024 | 165.20 | 168.00 | 161.60 | 162.40 | 162.40 | 32 |
| 01 Feb 2024 | 165.00 | 168.60 | 165.00 | 165.60 | 165.60 | 25 |
| 31 Jan 2024 | 159.60 | 169.00 | 159.60 | 165.20 | 165.20 | 320 |
| 30 Jan 2024 | 162.60 | 163.80 | 159.60 | 159.60 | 159.60 | 881 |
| 29 Jan 2024 | 161.40 | 163.80 | 161.20 | 163.40 | 163.40 | 230 |
| 26 Jan 2024 | 161.80 | 165.40 | 158.00 | 161.00 | 161.00 | 391 |
| 25 Jan 2024 | 138.60 | 164.00 | 137.00 | 160.20 | 160.20 | 1,555 |
| 24 Jan 2024 | 128.60 | 132.40 | 128.60 | 132.20 | 132.20 | 37 |
| 23 Jan 2024 | 126.40 | 128.00 | 123.60 | 128.00 | 128.00 | 39 |
| 22 Jan 2024 | 129.20 | 130.40 | 125.40 | 125.80 | 125.80 | 405 |
| 19 Jan 2024 | 130.00 | 130.80 | 129.00 | 129.20 | 129.20 | - |
| 18 Jan 2024 | 129.20 | 131.00 | 129.20 | 130.00 | 130.00 | 30 |
| 17 Jan 2024 | 131.00 | 131.40 | 129.20 | 129.20 | 129.20 | 15 |
| 16 Jan 2024 | 131.40 | 132.40 | 130.20 | 131.00 | 131.00 | - |
| 15 Jan 2024 | 133.60 | 133.80 | 131.20 | 132.20 | 132.20 | 3 |
| 12 Jan 2024 | 136.20 | 138.40 | 136.00 | 136.00 | 136.00 | - |
| 11 Jan 2024 | 136.60 | 138.80 | 136.00 | 136.20 | 136.20 | 329 |
| 10 Jan 2024 | 137.60 | 138.80 | 137.20 | 137.20 | 137.20 | 9 |
| 09 Jan 2024 | 138.60 | 141.20 | 137.20 | 137.60 | 137.60 | 44 |
| 08 Jan 2024 | 136.80 | 139.20 | 136.80 | 138.80 | 138.80 | - |
| 05 Jan 2024 | 139.60 | 139.60 | 136.40 | 137.60 | 137.60 | 38 |
| 04 Jan 2024 | 137.20 | 142.00 | 137.00 | 141.00 | 141.00 | 200 |
| 03 Jan 2024 | 140.00 | 140.60 | 138.00 | 138.00 | 138.00 | - |
| 02 Jan 2024 | 146.00 | 147.20 | 138.80 | 140.20 | 140.20 | 40 |
| 29 Dec 2023 | 140.60 | 146.40 | 140.40 | 145.00 | 145.00 | 20 |
| 28 Dec 2023 | 140.60 | 142.20 | 140.00 | 142.00 | 142.00 | 13 |
| 27 Dec 2023 | 138.40 | 142.00 | 138.40 | 139.60 | 139.60 | 9 |
| 22 Dec 2023 | 136.60 | 138.60 | 135.60 | 137.00 | 137.00 | 993 |
| 21 Dec 2023 | 136.00 | 139.00 | 134.60 | 136.80 | 136.80 | 108 |
| 20 Dec 2023 | 134.40 | 139.60 | 134.20 | 139.60 | 139.60 | 424 |
| 19 Dec 2023 | 135.80 | 141.20 | 132.80 | 134.40 | 134.40 | 111 |
| 18 Dec 2023 | 136.60 | 136.80 | 135.20 | 136.60 | 136.60 | 60 |
| 15 Dec 2023 | 134.60 | 138.80 | 132.80 | 136.40 | 136.40 | 312 |
| 14 Dec 2023 | 133.20 | 139.40 | 133.20 | 139.40 | 139.40 | 91 |
| 13 Dec 2023 | 136.20 | 138.40 | 132.20 | 133.20 | 133.20 | 93 |
| *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.