secunet Security Networks AG (YSN.DE) XETRA

194.20

-5.4(-2.71%)

Updated at September 26 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025202194.2194.2202192.23,284
September 25, 2025201199.6199.62031991,588
September 24, 2025206.5204204207.52031,494
September 23, 2025206205205209.52053,596
September 22, 2025198.4205205207.51962,849
September 19, 2025196.6199.8199.8205196.65,431
September 18, 2025195.4197.2197.2198.8195.41,643
September 17, 2025190.4193.2193.2196190.42,023
September 16, 2025198192.2192.2198.8192.21,819
September 15, 2025193198198202192.85,155
September 12, 2025190.2193.4193.4195.2190.21,415
September 11, 20251911921921941901,766
September 10, 2025185.2191191194.2185.22,505
September 09, 2025187.6188188189.2184.23,332
September 08, 2025185.4188.8188.8189182.84,566
September 05, 2025188.6186.6186.6190186.61,883
September 04, 2025190.2188188190.8186.83,620
September 03, 2025185190.4190.4193.41851,708
September 02, 2025197189189197185.64,014
September 01, 2025194196.6196.6197.61941,148
August 29, 2025195193.2193.2196.8193.21,920
August 28, 2025198.4195.6195.6200.5193.61,491
August 27, 2025199196.8196.8199192.82,984
August 26, 2025200198.4198.42011969,860
August 25, 2025205200200205199.42,968
August 22, 2025204202202204.51992,196
August 21, 2025200202.5202.5204199.41,698
August 20, 2025207.5202202207.5200.52,077
August 19, 2025207.5206.5206.5213204.53,069
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved