secunet Security Networks AG (YSN.DE) XETRA

209.50

+4(+1.95%)

Updated at June 02 05:35PM

Currency In EUR

YSN.DE Historical Return

If you invested €1000 in secunet Security Networks AG (YSN.DE) 10 years ago, it would be worth €9,053.59 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €578.67, while €1000 invested 1 year ago would be worth €961.01. This corresponds to total returns of 805.36%, -42.13%, -3.9%, respectively, with annualized returns of 24.63%, -10.36%, -3.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

YSN.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	210.5	209.5	209.5	211.5	205	3,714
June 01, 2026	208.5	205.5	205.5	210.5	203	2,888
May 29, 2026	205	208	208	210	202	5,725
May 28, 2026	205	205.5	205.5	208.5	204	2,367
May 27, 2026	205	203	203	209	201.5	3,868
May 26, 2026	203.5	206	206	207	201.5	1,757
May 25, 2026	206	204	204	209	204	1,512
May 22, 2026	202	202.5	202.5	208	201.5	3,036
May 21, 2026	200	199.6	199.6	208	199	4,654
May 20, 2026	201	201.5	201.5	203	194.8	2,286
May 19, 2026	193.6	202	202	205	193.6	8,787
May 18, 2026	189	194	194	196	187.4	3,385
May 15, 2026	188.6	191.4	191.4	191.8	185.8	1,688
May 14, 2026	191.6	191.6	191.6	192.4	187.8	1,352
May 13, 2026	189.6	192.4	192.4	201	187.6	6,806
May 12, 2026	189.8	189.6	189.6	192.6	186.2	3,497
May 11, 2026	188	190.4	190.4	193.4	187.8	2,039
May 08, 2026	194.4	191.2	191.2	194.4	190.4	1,801
May 07, 2026	194	194.4	194.4	196.6	189.8	3,226
May 06, 2026	194	193.6	193.6	197.4	192.6	4,664
May 05, 2026	186.2	195.2	195.2	198	179	7,635
May 04, 2026	184.2	180.4	180.4	188	180	5,650
April 30, 2026	179	182.8	182.8	184.2	178.8	3,084
April 29, 2026	182.8	180.8	180.8	182.8	178.8	1,744
April 28, 2026	181.8	179.8	179.8	181.8	177.8	2,253
April 27, 2026	187.4	181.8	181.8	187.6	181.6	1,456
April 24, 2026	188.6	183.6	183.6	188.6	183.6	1,953
April 23, 2026	195.4	186.2	186.2	195.4	185.8	1,571
April 22, 2026	194	193.6	193.6	196.2	191.2	1,565
April 21, 2026	194	195.2	195.2	196.8	192.4	2,296
April 20, 2026	193	192.4	192.4	194	189.8	1,648
April 17, 2026	191	195.2	195.2	200	190.4	6,894
April 16, 2026	191	191	191	193.4	188.2	4,087
April 15, 2026	188.8	188.8	188.8	190.6	187.4	1,891
April 14, 2026	191.6	188	188	194	187	3,625
April 13, 2026	180	189.2	189.2	189.2	175.8	4,643
April 10, 2026	178	179.4	179.4	185	177	3,651
April 09, 2026	184.2	177.8	177.8	184.6	177.8	2,328
April 08, 2026	182.2	186.4	186.4	190.6	181.2	3,727
April 07, 2026	181.4	177.6	177.6	184.2	176.8	4,006
April 02, 2026	170.8	180.4	180.4	182.8	170.8	3,373
April 01, 2026	181.2	180.4	180.4	181.6	176.8	2,248
March 31, 2026	173	176.6	176.6	177.8	173	2,902
March 30, 2026	170	173.2	173.2	175.4	152.8	15,231
March 27, 2026	184.6	170.6	170.6	184.6	169.2	3,947
March 26, 2026	180.2	177.4	177.4	180.6	174.4	3,217
March 25, 2026	177.8	180	180	182.4	177.8	1,660
March 24, 2026	178.6	178.2	178.2	181.4	177	1,845
March 23, 2026	172	182	182	184.4	170.8	5,792
March 20, 2026	183.2	176	176	184.6	176	2,613
March 19, 2026	183	182.2	182.2	183	177	4,354
March 18, 2026	186.6	186.4	186.4	190.2	185.8	2,050
March 17, 2026	186.6	186.4	186.4	189.2	183.4	3,064
March 16, 2026	193	188.6	188.6	193	186.6	3,119
March 13, 2026	190.2	191.2	191.2	194	190	2,121
March 12, 2026	193	192.8	192.8	195.2	191	3,197
March 11, 2026	196.6	195.4	195.4	200.5	190.6	4,165
March 10, 2026	195.8	199	199	203	195	4,964
March 09, 2026	198.8	192.8	192.8	198.8	192.2	2,400
March 06, 2026	194.8	198.8	198.8	201	192	3,640