Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

secunet Security Networks Aktiengesellschaft (YSN.F)

Compare
202.50
+14.10
+(7.48%)
As of 9:59:02 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 2025193.00202.50188.80202.50202.5043
Mar 5, 2025166.40192.00160.20188.40188.40488
Mar 4, 2025174.80174.80149.20170.00170.00625
Mar 3, 2025135.20170.00133.60168.00168.00768
Feb 28, 2025132.00132.00130.60131.00131.0065
Feb 27, 2025134.60134.60131.40132.00132.00105
Feb 26, 2025134.20135.60134.20134.60134.60-
Feb 25, 2025136.00136.80135.40135.40135.4064
Feb 24, 2025135.00138.00133.80137.00137.00125
Feb 21, 2025133.40135.60133.40135.60135.60-
Feb 20, 2025134.80136.20134.40134.40134.40297
Feb 19, 2025138.20139.40136.40136.40136.4020
Feb 18, 2025139.60140.20139.60140.20140.2050
Feb 17, 2025135.40140.00135.40140.00140.00-
Feb 14, 2025136.20140.60136.20137.80137.80286
Feb 13, 2025139.40139.40136.20139.40139.4030
Feb 12, 2025140.20141.00138.00138.40138.40507
Feb 11, 2025143.00143.00140.00140.20140.20-
Feb 10, 2025138.00142.60134.40141.60141.60635
Feb 7, 2025128.00138.00128.00138.00138.00158
Feb 6, 2025127.00128.80126.00128.80128.8010
Feb 5, 2025128.80128.80126.60126.60126.60-
Feb 4, 2025126.00128.20125.00128.00128.00100
Feb 3, 2025121.80129.20121.40129.20129.2035
Jan 31, 2025130.40131.80127.40128.00128.0034
Jan 30, 2025117.80130.40116.20130.40130.4025
Jan 29, 2025115.00118.80115.00118.80118.8020
Jan 28, 2025113.20115.00113.20114.20114.2032
Jan 27, 2025112.60114.20112.60114.20114.20-
Jan 24, 2025113.40114.40113.40114.40114.40-
Jan 23, 2025116.60116.60113.40114.40114.4030
Jan 22, 2025114.00117.00114.00115.60115.60128
Jan 21, 2025112.00112.00111.20112.00112.0040
Jan 20, 2025112.00112.40112.00112.40112.40-
Jan 17, 2025112.00113.00112.00112.60112.60-
Jan 16, 2025116.20116.20112.40112.40112.40111
Jan 15, 2025111.00114.20110.60114.20114.2030
Jan 14, 2025112.20112.80112.00112.00112.00-
Jan 13, 2025115.40115.40113.20113.80113.80140
Jan 10, 2025117.80117.80115.20115.20115.2050
Jan 9, 2025116.20117.20115.60117.20117.20120
Jan 8, 2025119.80119.80116.40116.40116.4022
Jan 7, 2025119.20121.20119.20121.20121.202
Jan 6, 2025122.00122.60119.20119.20119.2012
Jan 3, 2025120.00121.00119.80119.80119.8080
Jan 2, 2025116.80117.00115.00117.00117.0052
Dec 30, 2024116.00118.20116.00118.20118.20107
Dec 27, 2024119.40119.40116.80118.00118.009
Dec 23, 2024115.80115.80112.60115.60115.6070
Dec 20, 2024112.00112.40111.60111.60111.601
Dec 19, 2024118.00121.00117.60117.60117.602
Dec 18, 2024121.00121.40120.00120.80120.8040
Dec 17, 2024120.00122.60119.40122.60122.60579
Dec 16, 2024121.80122.20118.60118.80118.80142
Dec 13, 2024118.00122.00117.60122.00122.0080
Dec 12, 2024119.20119.40118.00118.00118.00109
Dec 11, 2024118.40118.40116.80116.80116.80-
Dec 10, 2024111.80118.00111.80117.80117.80125
Dec 9, 2024111.40113.80111.40112.60112.6058
Dec 6, 2024111.20112.80111.20112.20112.2060
Dec 5, 2024111.40113.00111.40113.00113.0022
Dec 4, 2024106.00113.80106.00113.80113.80100
Dec 3, 2024106.40106.40103.80105.00105.0011
Dec 2, 2024106.40108.00106.20106.20106.20-
Nov 29, 2024109.00109.00106.00106.00106.0080
Nov 28, 2024106.40108.60106.40107.40107.40-
Nov 27, 2024110.20110.20106.40106.40106.4015
Nov 26, 2024116.00116.00110.20111.60111.6065
Nov 25, 2024108.80115.80108.80115.80115.80121
Nov 22, 2024102.40110.00102.40110.00110.00151
Nov 21, 202495.1099.6095.1099.6099.6053
Nov 20, 202498.2098.2094.4094.4094.40235
Nov 19, 202497.9098.7095.6097.9097.9010
Nov 18, 202499.90100.0099.2099.2099.20-
Nov 15, 202497.30100.2097.30100.20100.2060
Nov 14, 202498.2098.2097.6098.2098.20-
Nov 13, 2024104.00104.0099.0099.0099.0070
Nov 12, 2024110.60110.60106.80106.80106.8010
Nov 11, 2024102.80107.60102.80107.60107.6020
Nov 8, 2024103.40105.00102.20102.20102.20-
Nov 7, 2024102.20105.20102.00103.40103.4045
Nov 6, 2024106.80108.00103.60103.60103.602
Nov 5, 2024107.00107.00106.80106.80106.80100
Nov 4, 2024109.20109.20108.00108.00108.00-
Nov 1, 2024107.00107.20107.00107.20107.20-
Oct 31, 2024107.00107.00106.00106.80106.8070
Oct 30, 2024110.60110.60107.20107.60107.6025
Oct 29, 2024108.20112.00108.20112.00112.0080
Oct 28, 2024110.20110.20108.40108.80108.80-
Oct 25, 2024107.40113.00107.40111.40111.401,093
Oct 24, 2024104.20110.60104.20110.60110.6012
Oct 23, 2024109.00109.00104.40105.20105.2018
Oct 22, 2024107.00107.20104.00107.00107.0090
Oct 21, 202495.10110.2095.10107.00107.00121
Oct 18, 202493.7094.7093.6094.7094.7023
Oct 17, 202490.5091.2090.2091.2091.2012
Oct 16, 202491.9092.5091.2091.5091.50300
Oct 15, 202494.2094.9094.2094.7094.70-
Oct 14, 202496.5096.5094.8095.5095.505
Oct 11, 202496.2096.4096.1096.4096.40-
Oct 10, 202496.5097.1096.0097.1097.1027
Oct 9, 202495.1097.4095.1097.4097.4025
Oct 8, 202492.5096.8092.5096.8096.80-
Oct 7, 202492.0093.5092.0093.4093.40200
Oct 4, 202491.2092.9091.2092.8092.80170
Oct 3, 202491.0091.1090.4091.1091.10-
Oct 2, 202490.6092.0090.6091.4091.4020
Oct 1, 202492.2092.6091.3091.7091.7055
Sep 30, 202492.0092.5091.5091.5091.5040
Sep 27, 202491.5093.7091.5092.9092.90100
Sep 26, 202490.9092.0090.9091.3091.3030
Sep 25, 202490.6090.6090.3090.3090.30-
Sep 24, 202491.8092.4091.1091.1091.10150
Sep 23, 202491.0091.6091.0091.4091.4025
Sep 20, 202493.1093.1092.2092.2092.208
Sep 19, 202491.0092.0091.0092.0092.00-
Sep 18, 202492.7093.2091.4091.4091.4010
Sep 17, 202492.7093.3092.7093.3093.30-
Sep 16, 202494.2094.2092.3092.3092.3010
Sep 13, 202494.7094.7094.4094.5094.5015
Sep 12, 202494.0096.2092.6092.6092.60120
Sep 11, 202494.3095.5094.3095.0095.00-
Sep 10, 202495.1095.3095.0095.0095.00-
Sep 9, 202495.8095.8093.4093.4093.4020
Sep 6, 202495.6095.6094.6095.6095.6045
Sep 5, 202496.5097.5096.5096.8096.80-
Sep 4, 2024100.20100.2097.3097.4097.40105
Sep 3, 2024102.60103.40101.60101.60101.6011
Sep 2, 2024105.80105.80102.20103.40103.4060
Aug 30, 2024103.40104.20103.40103.60103.6010
Aug 29, 2024103.20104.20103.00104.20104.20-
Aug 28, 2024103.80105.80103.80104.40104.4043
Aug 27, 2024105.00106.20105.00106.20106.20-
Aug 26, 2024105.20106.20102.40102.40102.40184
Aug 23, 2024106.00106.60105.40105.40105.4050
Aug 22, 2024107.60108.20107.00108.20108.20100
Aug 21, 2024108.20109.40108.00109.40109.40-
Aug 20, 2024109.80111.20106.40106.40106.40-
Aug 19, 2024108.60110.00108.60109.40109.40-
Aug 16, 2024107.00109.80107.00107.40107.405
Aug 15, 2024106.00108.60106.00108.60108.6030
Aug 14, 2024110.20110.20109.00109.80109.8037
Aug 13, 2024119.20119.20110.00110.00110.0015
Aug 12, 2024116.20117.00115.20117.00117.00-
Aug 9, 2024111.80119.00111.80115.40115.4030
Aug 8, 2024115.80115.80114.00114.00114.00-
Aug 7, 2024109.00114.20109.00114.20114.20-
Aug 6, 2024112.20112.20109.60109.60109.6026
Aug 5, 2024115.00115.00107.00113.40113.4098
Aug 2, 2024117.60119.40115.60115.60115.60-
Aug 1, 2024120.40122.40118.80120.60120.604
Jul 31, 2024123.40124.80123.40124.80124.8060
Jul 30, 2024120.80121.00120.80121.00121.00-
Jul 29, 2024123.60124.00121.40121.40121.4033
Jul 26, 2024121.40122.40121.40122.40122.4015
Jul 25, 2024117.20120.20117.20120.20120.20159
Jul 24, 2024118.60119.00118.20119.00119.0010
Jul 23, 2024119.20119.20117.80117.80117.80-
Jul 22, 2024120.40121.40120.20120.20120.2099
Jul 19, 2024118.80120.20118.80120.20120.20-
Jul 18, 2024120.20121.20120.20121.20121.20-
Jul 17, 2024121.00121.00119.80120.40120.405
Jul 16, 2024120.80120.80118.80119.60119.60-
Jul 15, 2024124.80124.80118.80118.80118.8079
Jul 12, 2024122.60122.60122.00122.60122.602
Jul 11, 2024121.00122.60121.00122.60122.60-
Jul 10, 2024123.20123.20123.00123.00123.00-
Jul 9, 2024120.00123.60120.00123.60123.60-
Jul 8, 2024121.60125.40121.60124.20124.2027
Jul 5, 2024121.40125.40121.40125.40125.40-
Jul 4, 2024123.40126.20122.60122.60122.6072
Jul 3, 2024125.00126.20125.00125.60125.6023
Jul 2, 2024122.00123.40122.00123.40123.40-
Jul 1, 2024123.00127.80120.00120.00120.00211
Jun 28, 2024125.00125.60122.40125.60125.6080
Jun 27, 2024126.60128.00126.00126.00126.00125
Jun 26, 2024126.20128.80126.20126.80126.8074
Jun 25, 2024129.40129.40128.60128.80128.80-
Jun 24, 2024130.60130.80130.60130.80130.804
Jun 21, 2024131.00131.00129.80129.80129.80-
Jun 20, 2024133.00133.00126.40128.00128.00494
Jun 19, 2024132.00133.20130.00130.00130.00125
Jun 18, 2024132.20136.00132.20134.00134.00200
Jun 17, 2024129.40134.80129.40134.80134.80-
Jun 14, 2024135.20135.20134.60134.60134.60-
Jun 13, 2024135.80140.20135.80136.20136.20-
Jun 12, 2024137.40139.80137.40139.80139.80-
Jun 11, 2024136.60138.00136.60137.80137.8020
Jun 10, 2024138.40140.00138.00138.00138.0036
Jun 7, 2024143.80143.80141.40141.40141.40-
Jun 6, 2024141.60151.40141.60145.00145.0010
Jun 5, 2024142.00143.80142.00143.80143.80-
Jun 4, 2024143.40143.60142.20143.60143.60-
Jun 3, 2024143.00148.00143.00145.20145.2050
May 31, 2024137.60140.80137.60140.80140.801
May 30, 2024139.00140.60139.00140.00140.00-
May 29, 2024141.40143.00141.40143.00143.00-
May 28, 2024143.00147.20143.00144.80144.80-
May 27, 2024139.00148.40139.00148.40148.40-
May 24, 2024 2.36 Dividend
May 24, 2024139.60141.20139.00139.80139.8010
May 23, 2024142.00145.00142.00145.00142.643
May 22, 2024142.20147.40142.20144.00141.66-
May 21, 2024144.20147.60144.20145.40143.03-
May 20, 2024146.00146.80146.00146.80144.41-
May 17, 2024144.60147.60143.80143.80141.46-
May 16, 2024150.60150.60147.60147.60145.2030
May 15, 2024150.80150.80149.80149.80147.36-
May 14, 2024147.40151.20147.40151.20148.74-
May 13, 2024148.80149.40148.40149.40146.971
May 10, 2024148.40151.40148.40148.80146.3826
May 9, 2024152.20152.80152.20152.20149.72-
May 8, 2024150.80151.80149.80151.80149.33-
May 7, 2024150.00150.60149.60150.00147.56-
May 6, 2024150.80152.80150.80152.80150.3130
May 3, 2024147.00150.60147.00150.60148.15-
May 2, 2024147.80150.00147.80149.40146.97-
Apr 30, 2024149.60151.80149.60151.60149.1320
Apr 29, 2024150.60152.00150.40150.40147.95-
Apr 26, 2024145.60150.80145.60150.80148.35-
Apr 25, 2024151.80151.80146.60149.00146.579
Apr 24, 2024148.40154.00148.40154.00151.49-
Apr 23, 2024143.60148.40143.60148.40145.98-
Apr 22, 2024144.20146.00144.20146.00143.6215
Apr 19, 2024141.00141.60141.00141.60139.30-
Apr 18, 2024141.00142.40141.00141.00138.713
Apr 17, 2024144.80148.20142.20142.20139.8930
Apr 16, 2024148.00149.40148.00148.40145.98-
Apr 15, 2024152.40153.80152.00152.40149.927
Apr 12, 2024159.00160.60158.00158.00155.43-
Apr 11, 2024153.40159.20153.40159.20156.61-
Apr 10, 2024157.80159.40157.20157.20154.64-
Apr 9, 2024157.00160.00157.00159.00156.412
Apr 8, 2024158.40160.60158.40160.60157.99-
Apr 5, 2024157.20157.60157.20157.60155.03-
Apr 4, 2024154.40157.00154.40157.00154.44-
Apr 3, 2024154.20157.20154.00156.60154.05135
Apr 2, 2024160.20162.00159.80162.00159.36-
Mar 28, 2024156.60158.20156.60158.20155.6320
Mar 27, 2024152.00157.60152.00157.60155.0350
Mar 26, 2024150.40154.60150.40154.60152.088
Mar 25, 2024150.20151.00149.00151.00148.5499
Mar 22, 2024159.60159.60153.20154.00151.4960
Mar 21, 2024159.40163.80159.40161.20158.58-
Mar 20, 2024159.60162.00159.60162.00159.36-
Mar 19, 2024161.20161.20157.20157.20154.64-
Mar 18, 2024162.00162.20159.20159.20156.61-
Mar 15, 2024161.20161.40158.60158.60156.0210
Mar 14, 2024160.80163.00160.80162.80160.1560
Mar 13, 2024162.80166.40162.80165.60162.90-
Mar 12, 2024158.20162.40158.20161.60158.97-
Mar 11, 2024167.80167.80161.20161.20158.5864
Mar 8, 2024174.60174.60164.00164.00161.334
Mar 7, 2024170.00176.20170.00176.20173.3324
Mar 6, 2024163.00174.80163.00174.00171.1752

Related Tickers

8QR.F Confluent, Inc.
29.57
+4.73%
 
FO8.DU Fortinet Inc
97.45
-1.04%
 
IOS.F IONOS Group SE
23.50
-0.21%
 
PDYN Palladyne AI Corp.
7.89
+19.91%
 
ZS Zscaler, Inc.
196.45
+1.36%
 
MDB MongoDB, Inc.
264.13
+3.83%
 
XYZ Block, Inc.
61.12
+2.84%
 
PANW Palo Alto Networks, Inc.
184.28
-0.05%
 
CRWD CrowdStrike Holdings, Inc.
365.44
-6.34%
 
OKTA Okta, Inc.
116.31
+7.39%