secunet Security Networks AG (YSN.DE) XETRA

207.50

+3.5(+1.72%)

Updated at August 18 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025204.5207.5207.52082031,940
August 15, 2025206204204209.52041,948
August 14, 2025204206206208.5203.53,011
August 13, 2025191.4206206208191.45,421
August 12, 2025213192192213186.618,903
August 11, 20252162142142172132,920
August 08, 2025216.5219219221216.51,489
August 07, 2025217.5218.5218.5224.5217.51,899
August 06, 20252272172172272164,470
August 05, 2025216.5227227229.5216.55,216
August 04, 2025215.5218218220.52152,254
August 01, 2025219.5215215219.5211.55,801
July 31, 2025217219219221.5215.53,764
July 30, 2025219.5217217219.5215.52,263
July 29, 2025218.5216.5216.5221.52142,307
July 28, 2025224.5215215224.52152,268
July 25, 2025230.5218.5218.5230.52182,082
July 24, 20252262302302312253,701
July 23, 2025219224224225218.54,855
July 22, 2025215.5218.5218.5219.5213.53,627
July 21, 2025216218.5218.5218.52142,247
July 18, 2025218215.5215.5218.52151,887
July 17, 2025215.52182182222144,752
July 16, 20252082142142152083,535
July 15, 2025219209209223.5206.57,238
July 14, 2025228217.5217.5234204.515,099
July 11, 2025234232232234228.52,429
July 10, 2025241.52352352422352,061
July 09, 20252362402402442364,872
July 08, 2025226.5241241246226.57,351
July 07, 2025223225225225219.51,733
July 04, 2025222.5222.5222.5223.5219.51,499
July 03, 2025223.5224.5224.5226.52211,877
July 02, 2025232223.5223.52322204,375
July 01, 2025229231.5231.5236224.55,440
June 30, 2025223228.5228.5229222.54,524
June 27, 20252172222222222173,543
June 26, 2025210.5216216216210.53,791
June 25, 2025212.5209.5209.5212.52053,269
June 24, 2025208209.5209.5213.5207.55,016
June 23, 2025202.5203.5203.5209202.53,185
June 20, 20252052052052082034,709
June 19, 2025205.5204.5204.5206.5202.52,402
June 18, 2025203.5205.5205.52082033,156
June 17, 2025208205205208203.51,993
June 16, 2025209209209211205.52,662
June 13, 2025207209209212.52014,365
June 12, 2025221212212221211.55,386
June 11, 2025215.5220.5220.52242153,906
June 10, 2025216217.5217.5222.52152,518
June 09, 20252192192192212174,256
June 06, 2025228223.5223.5232.52214,449
June 05, 2025226228.5228.5229.5223.53,635
June 04, 2025222225225225.5219.56,426
June 03, 2025213218218220211.55,742
June 02, 2025205.5210210212204.54,298
May 30, 2025212.5205205212.52006,644
May 29, 2025218.5210.5210.5219.5210.52,985
May 28, 2025208219216.2722520711,673
May 27, 2025203208205.41208.5199.84,999
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved