secunet Security Networks AG (YSN.DE) XETRA

197.00

+3(+1.55%)

Updated at February 20 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026199197197200191.63,779
February 19, 2026189.4194194198.8189.43,722
February 18, 2026186.6191.6191.6191.6184.84,513
February 17, 20261891861861891834,142
February 16, 2026191189189192184.26,166
February 13, 2026186188.4188.4190183.44,660
February 12, 2026197.8185.2185.2197.8184.84,643
February 11, 2026202.5192.2192.2202.5192.25,848
February 10, 20262042022022041993,070
February 09, 20262092032032152016,308
February 06, 2026203204.5204.5204.5198.85,181
February 05, 2026210.5204.5204.5211.5200.53,859
February 04, 2026220211.5211.5220208.55,003
February 03, 2026238.5222.5222.5238.5217.516,562
February 02, 2026231237.5237.5240.52309,134
January 30, 2026235238238246.5233.515,874
January 29, 2026223233.5233.523820617,747
January 28, 2026219211.5211.5221211.55,133
January 27, 2026212.5217217217210.54,509
January 26, 2026206.5210210210.52044,403
January 23, 2026205205.5205.5211.52027,359
January 22, 2026195204.5204.5205.5194.27,421
January 21, 2026190189.8189.8192.21873,224
January 20, 2026193.2190190193.2187.22,287
January 19, 2026195193.4193.4195185.44,528
January 16, 2026196.6193.4193.4198.8193.41,805
January 15, 2026197.2196196197.6194.42,714
January 14, 2026205195.6195.6205193.82,397
January 13, 2026200.52052052062003,847
January 12, 2026201202202202.5198.83,564
January 09, 2026199200.5200.5203.51991,451
January 08, 2026199200.5200.5201.5197.42,246
January 07, 2026198200201200196.24,936
January 06, 2026196.4198.2198.2198.4193.83,068
January 05, 2026183.6196196196.8183.68,371
January 02, 2026184.6183.4183.4187180.42,741
December 30, 2025183.8185.4185.4185.6182.61,099
December 29, 2025179.8183.4183.4183.4177.25,949
December 23, 2025178.4178.4178.4180176.66,159
December 22, 2025176179.4179.4179.41758,688
December 19, 2025176.8176176177.2173.83,014
December 18, 2025176.4177.6177.6179176.25,387
December 17, 2025185177.8177.8185175.85,673
December 16, 2025187183.2183.2187.2183.22,534
December 15, 2025186.6187.4187.4189181.64,869
December 12, 2025186.8186186190.6185.82,259
December 11, 2025184186.8186.8186.8182.45,633
December 10, 2025184184184184.21814,589
December 09, 2025184.8185185187.8183.43,208
December 08, 2025184186186188.41843,150
December 05, 2025185184184185.6183.23,686
December 04, 2025183184.8184.8185.61832,230
December 03, 2025185.6183183185.6182.82,375
December 02, 2025184.6183.2183.2185.81823,518
December 01, 2025186184.8184.8186.4182.43,731
November 28, 2025184.8185.8185.8187.21842,377
November 27, 2025176184.2184.2184.6175.81,838
November 26, 2025177176.6176.6178173.86,465
November 25, 2025174.4175.4175.4177169.45,992
November 24, 2025175.6174.8174.8178.4173.28,682
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved