secunet Security Networks AG YSN
XETR · Germany · Technology Services
€257.00+7.50 (+3.01%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €244.00 | 0.00% | €245.50 | €245.50 | €234.50 | 6.19K |
| 2026-09-29 | €244.00 | +1.04% | €243.50 | €248.00 | €240.00 | 6.90K |
| 2026-09-28 | €241.50 | +4.09% | €234.00 | €251.00 | €231.50 | 16.42K |
| 2026-09-25 | €232.00 | +2.43% | €231.00 | €239.00 | €227.50 | 6.97K |
| 2026-09-24 | €226.50 | -8.67% | €242.50 | €245.00 | €226.00 | 20.30K |
| 2026-09-23 | €248.00 | +15.62% | €213.50 | €255.00 | €212.00 | 42.66K |
| 2026-09-22 | €214.50 | -1.83% | €219.50 | €222.00 | €212.00 | 6.55K |
| 2026-09-21 | €218.50 | +7.37% | €207.00 | €220.00 | €206.00 | 11.54K |
| 2026-09-18 | €203.50 | +0.25% | €202.50 | €207.00 | €200.50 | 8.85K |
| 2026-09-17 | €203.00 | +3.05% | €199.00 | €203.00 | €197.20 | 6.86K |
| 2026-09-16 | €197.00 | -0.81% | €200.00 | €201.00 | €196.60 | 2.68K |
| 2026-09-15 | €198.60 | -0.70% | €200.50 | €201.00 | €197.60 | 3.57K |
| 2026-09-14 | €200.00 | +1.01% | €201.00 | €202.50 | €194.20 | 6.11K |
| 2026-09-11 | €198.00 | +2.91% | €192.40 | €199.20 | €189.00 | 4.67K |
| 2026-09-10 | €192.40 | -1.43% | €196.40 | €196.80 | €190.80 | 1.88K |
| 2026-09-09 | €195.20 | -1.21% | €197.60 | €198.80 | €192.60 | 5.36K |
| 2026-09-08 | €197.60 | -0.90% | €198.00 | €204.50 | €195.40 | 9.38K |
| 2026-09-07 | €199.40 | +10.29% | €181.40 | €210.00 | €181.40 | 19.61K |
| 2026-09-04 | €180.80 | +3.55% | €180.20 | €182.00 | €174.00 | 3.14K |
| 2026-09-03 | €174.60 | +0.69% | €175.00 | €177.20 | €173.80 | 1.93K |
| 2026-09-02 | €173.40 | -2.91% | €179.60 | €179.60 | €172.60 | 3.17K |
| 2026-09-01 | €178.60 | -0.22% | €178.40 | €181.80 | €176.00 | 3.01K |
| 2026-08-31 | €179.00 | -2.19% | €183.00 | €183.00 | €178.00 | 2.87K |
| 2026-08-28 | €183.00 | +1.44% | €181.20 | €183.40 | €180.00 | 2.52K |
| 2026-08-27 | €180.40 | +2.62% | €179.60 | €181.20 | €176.00 | 2.84K |
| 2026-08-26 | €175.80 | -0.23% | €180.00 | €180.00 | €174.80 | 3.69K |
| 2026-08-25 | €176.20 | +0.11% | €178.00 | €180.40 | €172.80 | 3.80K |
| 2026-08-24 | €176.00 | -2.76% | €183.00 | €183.20 | €176.00 | 4.00K |
| 2026-08-21 | €181.00 | +0.67% | €179.00 | €182.80 | €177.20 | 2.72K |
| 2026-08-20 | €179.80 | -1.21% | €183.60 | €184.80 | €179.80 | 1.87K |
| 2026-08-19 | €182.00 | -1.19% | €181.00 | €185.60 | €178.00 | 4.39K |
| 2026-08-18 | €184.20 | -0.86% | €185.00 | €189.00 | €183.20 | 1.98K |
| 2026-08-17 | €185.80 | -2.11% | €190.00 | €190.40 | €184.40 | 4.98K |
| 2026-08-14 | €189.80 | -3.56% | €197.20 | €203.00 | €189.80 | 3.05K |
| 2026-08-13 | €196.80 | +6.15% | €197.00 | €201.50 | €185.00 | 15.35K |
| 2026-08-12 | €185.40 | -4.43% | €191.40 | €192.00 | €184.00 | 3.77K |
| 2026-08-11 | €194.00 | -0.10% | €196.20 | €196.20 | €189.20 | 2.78K |
| 2026-08-10 | €194.20 | +1.89% | €195.00 | €196.80 | €190.60 | 3.71K |
| 2026-08-07 | €190.60 | +0.95% | €191.60 | €194.00 | €189.60 | 4.16K |
| 2026-08-06 | €188.80 | +5.12% | €186.00 | €190.20 | €184.00 | 4.14K |
| 2026-08-05 | €179.60 | -0.77% | €180.00 | €182.80 | €179.40 | 1.68K |
| 2026-08-04 | €181.00 | +0.56% | €179.80 | €186.00 | €178.00 | 3.24K |
| 2026-08-03 | €180.00 | +0.67% | €180.80 | €185.00 | €177.00 | 5.99K |
| 2026-07-31 | €178.80 | +2.88% | €172.00 | €180.60 | €169.20 | 4.57K |
| 2026-07-30 | €173.80 | -1.03% | €181.00 | €181.00 | €173.60 | 2.86K |
| 2026-07-29 | €175.60 | +5.78% | €163.60 | €176.20 | €163.60 | 10.89K |
| 2026-07-28 | €166.00 | +3.49% | €160.40 | €167.80 | €160.40 | 3.82K |
| 2026-07-27 | €160.40 | +1.26% | €158.00 | €163.00 | €158.00 | 2.66K |
| 2026-07-24 | €158.40 | +0.25% | €159.80 | €163.00 | €157.20 | 3.91K |
| 2026-07-23 | €158.00 | -2.47% | €163.80 | €163.80 | €158.00 | 1.70K |
| 2026-07-22 | €162.00 | +0.50% | €160.80 | €164.20 | €159.80 | 2.09K |
| 2026-07-21 | €161.20 | -0.74% | €164.20 | €164.20 | €160.00 | 2.66K |
| 2026-07-20 | €162.40 | +0.50% | €162.80 | €166.80 | €160.00 | 2.50K |
| 2026-07-17 | €161.60 | -2.42% | €167.80 | €167.80 | €161.20 | 2.77K |
| 2026-07-16 | €165.60 | -1.43% | €168.60 | €169.60 | €165.60 | 1.80K |
| 2026-07-15 | €168.00 | -0.71% | €175.00 | €175.00 | €168.00 | 2.22K |
| 2026-07-14 | €169.20 | -1.28% | €173.00 | €173.00 | €165.00 | 4.72K |
| 2026-07-13 | €171.40 | +0.47% | €172.80 | €173.60 | €170.20 | 1.79K |
| 2026-07-10 | €170.60 | -1.04% | €170.20 | €173.80 | €170.20 | 958 |
| 2026-07-09 | €172.40 | +0.23% | €172.00 | €174.80 | €168.80 | 2.40K |
| 2026-07-08 | €172.00 | -3.70% | €176.80 | €176.80 | €172.00 | 1.80K |
| 2026-07-07 | €178.60 | -1.87% | €179.00 | €182.80 | €178.40 | 2.00K |
| 2026-07-06 | €182.00 | +2.25% | €180.60 | €183.60 | €177.20 | 2.46K |
| 2026-07-03 | €178.00 | +0.23% | €180.00 | €180.20 | €176.60 | 1.69K |
| 2026-07-02 | €177.60 | +1.25% | €177.60 | €180.40 | €171.80 | 2.22K |
| 2026-07-01 | €175.40 | +3.91% | €169.00 | €175.60 | €168.60 | 3.59K |
| 2026-06-30 | €168.80 | +1.69% | €172.00 | €172.00 | €166.00 | 3.86K |
| 2026-06-29 | €166.00 | 0.00% | €167.00 | €171.20 | €165.20 | 4.96K |
| 2026-06-26 | €166.00 | -3.94% | €171.20 | €171.20 | €166.00 | 3.95K |
| 2026-06-25 | €172.80 | -0.23% | €173.60 | €175.80 | €170.80 | 2.68K |
| 2026-06-24 | €173.20 | -1.59% | €177.80 | €177.80 | €172.60 | 2.85K |
| 2026-06-23 | €176.00 | -0.34% | €175.00 | €179.40 | €173.00 | 2.46K |
| 2026-06-22 | €176.60 | -3.07% | €182.60 | €182.60 | €173.20 | 3.19K |
| 2026-06-19 | €182.20 | +0.22% | €182.20 | €184.80 | €181.40 | 2.40K |
| 2026-06-18 | €181.80 | -1.52% | €184.80 | €185.80 | €180.00 | 3.16K |
| 2026-06-17 | €184.60 | +0.76% | €185.00 | €185.80 | €182.40 | 2.09K |
| 2026-06-16 | €183.20 | -0.65% | €185.00 | €189.00 | €181.00 | 3.18K |
| 2026-06-15 | €184.40 | +0.66% | €186.40 | €189.40 | €183.60 | 2.88K |
| 2026-06-12 | €183.20 | +0.11% | €186.80 | €186.80 | €178.20 | 6.90K |
| 2026-06-11 | €183.00 | +0.22% | €182.60 | €186.60 | €179.80 | 4.20K |
| 2026-06-10 | €182.60 | -4.20% | €191.00 | €191.00 | €179.80 | 4.25K |
| 2026-06-09 | €190.60 | -5.64% | €202.50 | €202.50 | €189.00 | 6.36K |
| 2026-06-08 | €202.00 | -2.65% | €206.50 | €207.00 | €201.50 | 3.36K |
| 2026-06-05 | €207.50 | +1.22% | €204.00 | €215.00 | €200.00 | 10.87K |
| 2026-06-04 | €205.00 | +2.24% | €205.00 | €205.00 | €198.20 | 2.88K |
| 2026-06-03 | €200.50 | -4.30% | €206.50 | €210.50 | €200.50 | 4.71K |
| 2026-06-02 | €209.50 | +1.95% | €210.50 | €211.50 | €205.00 | 3.92K |
| 2026-06-01 | €205.50 | -1.20% | €208.50 | €210.50 | €203.00 | 2.89K |
| 2026-05-29 | €208.00 | +1.22% | €205.00 | €210.00 | €202.00 | 5.73K |
| 2026-05-28 | €205.50 | +1.23% | €205.00 | €208.50 | €204.00 | 2.37K |