secunet Security Networks AG (YSN.DE) XETRA
180.40
+0(+0.00%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
180.40
+0(+0.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 05, 2026 | 200 | 193.2 | 193.2 | 201.5 | 192 | 7,312 |
| March 04, 2026 | 191 | 200.5 | 200.5 | 204 | 191 | 8,829 |
| March 03, 2026 | 188.2 | 189.4 | 189.4 | 191.4 | 187 | 9,649 |
| March 02, 2026 | 184 | 190 | 190 | 193.2 | 180.4 | 4,023 |
| February 27, 2026 | 186 | 189.8 | 189.8 | 189.8 | 184 | 3,424 |
| February 26, 2026 | 182.6 | 186.4 | 186.4 | 189.8 | 180.2 | 7,242 |
| February 25, 2026 | 186.8 | 183 | 183 | 188 | 181.4 | 9,662 |
| February 24, 2026 | 197.2 | 186.8 | 186.8 | 197.8 | 185.4 | 4,880 |
| February 23, 2026 | 196.8 | 195.4 | 195.4 | 202 | 192.6 | 6,100 |
| February 20, 2026 | 199 | 197 | 0 | 200 | 191.6 | 3,779 |
| February 19, 2026 | 189.4 | 194 | 0 | 198.8 | 189.4 | 3,722 |
| February 18, 2026 | 186.6 | 191.6 | 0 | 191.6 | 184.8 | 4,513 |
| February 17, 2026 | 189 | 186 | 0 | 189 | 183 | 4,142 |
| February 16, 2026 | 191 | 189 | 0 | 192 | 184.2 | 6,166 |
| February 13, 2026 | 186 | 188.4 | 0 | 190 | 183.4 | 4,670 |
| February 12, 2026 | 197.8 | 185.2 | 0 | 197.8 | 184.8 | 4,643 |
| February 11, 2026 | 202.5 | 192.2 | 0 | 202.5 | 192.2 | 5,848 |
| February 10, 2026 | 204 | 202 | 0 | 204 | 199 | 3,070 |
| February 09, 2026 | 209 | 203 | 0 | 215 | 201 | 6,308 |
| February 06, 2026 | 203 | 204.5 | 0 | 204.5 | 198.8 | 5,181 |
| February 05, 2026 | 210.5 | 204.5 | 0 | 211.5 | 200.5 | 3,859 |
| February 04, 2026 | 220 | 211.5 | 0 | 220 | 208.5 | 5,003 |
| February 03, 2026 | 238.5 | 222.5 | 0 | 238.5 | 217.5 | 16,562 |
| February 02, 2026 | 231 | 237.5 | 0 | 240.5 | 230 | 9,134 |
| January 30, 2026 | 235 | 238 | 0 | 246.5 | 233.5 | 15,874 |
| January 29, 2026 | 223 | 233.5 | 0 | 238 | 206 | 17,747 |
| January 28, 2026 | 219 | 211.5 | 0 | 221 | 211.5 | 5,133 |
| January 27, 2026 | 212.5 | 217 | 0 | 217 | 210.5 | 4,509 |
| January 26, 2026 | 206.5 | 210 | 0 | 210.5 | 204 | 4,403 |
| January 23, 2026 | 205 | 205.5 | 0 | 211.5 | 202 | 7,409 |
| January 22, 2026 | 195 | 204.5 | 0 | 205.5 | 194.2 | 7,487 |
| January 21, 2026 | 190 | 189.8 | 0 | 192.2 | 187 | 3,224 |
| January 20, 2026 | 193.2 | 190 | 0 | 193.2 | 187.2 | 2,287 |
| January 19, 2026 | 195 | 193.4 | 0 | 195 | 185.4 | 4,528 |
| January 16, 2026 | 196.6 | 193.4 | 0 | 198.8 | 193.4 | 1,805 |
| January 15, 2026 | 197.2 | 196 | 0 | 197.6 | 194.4 | 2,714 |
| January 14, 2026 | 205 | 195.6 | 0 | 205 | 193.8 | 2,397 |
| January 13, 2026 | 200.5 | 205 | 0 | 206 | 200 | 3,847 |
| January 12, 2026 | 201 | 202 | 0 | 202.5 | 198.8 | 3,564 |
| January 09, 2026 | 199 | 200.5 | 0 | 203.5 | 199 | 1,451 |