secunet Security Networks AG (YSN.DE) XETRA

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 €6,295.77 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €404.46, while €1000 invested 1 year ago would be worth €820.18. This corresponds to total returns of 529.58%, -59.55%, -17.98%, respectively, with annualized returns of 20.19%, -16.55%, -17.98%.

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
July 31, 2026	172	178.8	178.8	180.6	169.2	4,510
July 30, 2026	181	173.8	173.8	181	173.6	2,864
July 29, 2026	163.6	175.6	175.6	176.2	163.6	10,846
July 28, 2026	160.4	166	166	167.8	160.4	3,750
July 27, 2026	158	160.4	160.4	163	158	2,660
July 24, 2026	159.8	158.4	158.4	163	157.2	3,906
July 23, 2026	163.8	158	158	163.8	158	1,696
July 22, 2026	160.8	162	162	164.2	159.8	2,085
July 21, 2026	164.2	161.2	161.2	164.2	160	2,663
July 20, 2026	162.8	162.4	162.4	166.8	160	2,414
July 17, 2026	167.8	161.6	161.6	167.8	161.2	2,758
July 16, 2026	168.6	165.6	165.6	169.6	165.6	1,801
July 15, 2026	175	168	168	175	168	2,219
July 14, 2026	173	169.2	169.2	173	165	4,723
July 13, 2026	172.8	171.4	171.4	173.6	170.2	1,387
July 10, 2026	170.2	170.6	170.6	173.8	170.2	958
July 09, 2026	172	172.4	172.4	174.8	168.8	2,399
July 08, 2026	176.8	172	172	176.8	172	1,752
July 07, 2026	179	178.6	178.6	182.8	178.4	2,001
July 06, 2026	180.6	182	182	183.6	177.2	2,459
July 03, 2026	180	178	178	180.2	176.6	1,689
July 02, 2026	177.6	177.6	177.6	180.4	171.8	2,217
July 01, 2026	169	175.4	175.4	175.6	168.6	3,594
June 30, 2026	172	168.8	168.8	172	166	3,855
June 29, 2026	167	166	166	171.2	165.2	4,962
June 26, 2026	171.2	166	166	171.2	166	3,951
June 25, 2026	173.6	172.8	172.8	175.8	170.8	2,684
June 24, 2026	177.8	173.2	173.2	177.8	172.6	2,767
June 23, 2026	175	176	176	179.4	173	2,432
June 22, 2026	182.6	176.6	176.6	182.6	173.2	3,194
June 19, 2026	182.2	182.2	182.2	184.8	181.4	2,404
June 18, 2026	184.8	181.8	181.8	185.8	180	3,156
June 17, 2026	185	184.6	184.6	185.8	182.4	2,056
June 16, 2026	185	183.2	183.2	189	181	3,184
June 15, 2026	186.4	184.4	184.4	189.4	183.6	2,884
June 12, 2026	186.8	183.2	183.2	186.8	178.2	6,904
June 11, 2026	182.6	183	183	186.6	179.8	4,197
June 10, 2026	191	182.6	182.6	191	179.8	4,249
June 09, 2026	202.5	190.6	190.6	202.5	189	6,364
June 08, 2026	206.5	202	202	207	201.5	3,364
June 05, 2026	204	207.5	207.5	215	200	10,851
June 04, 2026	205	205	205	205	198.2	2,880
June 03, 2026	206.5	200.5	200.5	210.5	200.5	4,705
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