secunet Security Networks... (YSN.DE)
116.20
1.00 (0.87%)
At close: Jan 28, 2025, 5:29 PM
YSN.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 115.40 | 115.80 | 112.40 | 115.20 | -0.80 | -0.69% | 1,311 |
| Jan 24, 2025 | 115.00 | 116.00 | 114.40 | 116.00 | 2.00 | 1.75% | 1,383 |
| Jan 23, 2025 | 118.00 | 118.00 | 113.00 | 114.00 | -3.80 | -3.23% | 1,168 |
| Jan 22, 2025 | 113.40 | 118.00 | 113.40 | 117.80 | 4.40 | 3.88% | 3,347 |
| Jan 21, 2025 | 112.00 | 113.40 | 111.40 | 113.40 | 1.00 | 0.89% | 2,016 |
| Jan 20, 2025 | 112.20 | 113.40 | 112.00 | 112.40 | 0.00 | 0.00% | 1,335 |
| Jan 17, 2025 | 112.60 | 113.40 | 112.40 | 112.40 | 0.00 | 0.00% | 662 |
| Jan 16, 2025 | 115.00 | 118.80 | 111.60 | 112.40 | -2.60 | -2.26% | 5,976 |
| Jan 15, 2025 | 111.40 | 116.60 | 110.40 | 115.00 | 3.60 | 3.23% | 3,304 |
| Jan 14, 2025 | 112.80 | 113.60 | 111.20 | 111.40 | -1.40 | -1.24% | 1,502 |
| Jan 13, 2025 | 116.60 | 116.60 | 112.80 | 112.80 | -3.00 | -2.59% | 1,889 |
| Jan 10, 2025 | 117.40 | 117.40 | 115.60 | 115.80 | -1.60 | -1.36% | 1,517 |
| Jan 9, 2025 | 115.60 | 118.20 | 115.60 | 117.40 | 1.00 | 0.86% | 1,769 |
| Jan 8, 2025 | 121.00 | 121.80 | 116.00 | 116.40 | -4.60 | -3.80% | 4,119 |
| Jan 7, 2025 | 120.80 | 121.40 | 119.00 | 121.00 | 0.20 | 0.17% | 2,679 |
| Jan 6, 2025 | 122.00 | 122.60 | 119.20 | 120.80 | 1.40 | 1.17% | 7,198 |
| Jan 3, 2025 | 120.00 | 121.80 | 119.40 | 119.40 | 1.80 | 1.53% | 3,813 |
| Jan 2, 2025 | 115.40 | 118.20 | 113.40 | 117.60 | 1.20 | 1.03% | 2,210 |
| Dec 30, 2024 | 117.40 | 118.80 | 116.00 | 116.40 | -1.40 | -1.19% | 1,019 |
| Dec 27, 2024 | 117.80 | 120.80 | 116.60 | 117.80 | 1.00 | 0.86% | 3,237 |
| Dec 23, 2024 | 114.80 | 116.80 | 113.60 | 116.80 | 3.20 | 2.82% | 2,626 |
| Dec 20, 2024 | 114.20 | 114.20 | 110.40 | 113.60 | -0.60 | -0.53% | 2,780 |
| Dec 19, 2024 | 120.20 | 122.00 | 112.80 | 114.20 | -6.80 | -5.62% | 8,934 |
| Dec 18, 2024 | 122.00 | 122.20 | 120.00 | 121.00 | -0.80 | -0.66% | 4,376 |
| Dec 17, 2024 | 119.00 | 122.00 | 119.00 | 121.80 | 1.60 | 1.33% | 6,275 |
| Dec 16, 2024 | 122.80 | 124.20 | 118.60 | 120.20 | -0.80 | -0.66% | 4,268 |
| Dec 13, 2024 | 118.60 | 122.80 | 117.60 | 121.00 | 3.00 | 2.54% | 4,276 |
| Dec 12, 2024 | 119.60 | 119.60 | 117.60 | 118.00 | -0.40 | -0.34% | 3,872 |
| Dec 11, 2024 | 118.80 | 119.80 | 116.60 | 118.40 | 0.40 | 0.34% | 6,814 |
| Dec 10, 2024 | 110.00 | 119.80 | 109.80 | 118.00 | 4.60 | 4.06% | 11,327 |
| Dec 9, 2024 | 111.20 | 114.00 | 111.20 | 113.40 | 3.00 | 2.72% | 3,119 |
| Dec 6, 2024 | 112.80 | 112.80 | 110.40 | 110.40 | -2.20 | -1.95% | 1,178 |
| Dec 5, 2024 | 113.00 | 114.00 | 111.80 | 112.60 | 0.00 | 0.00% | 4,552 |
| Dec 4, 2024 | 106.40 | 113.00 | 105.20 | 112.60 | 7.40 | 7.03% | 8,226 |
| Dec 3, 2024 | 107.80 | 107.80 | 101.20 | 105.20 | -1.00 | -0.94% | 4,760 |
| Dec 2, 2024 | 107.20 | 108.20 | 105.80 | 106.20 | -0.20 | -0.19% | 2,043 |
| Nov 29, 2024 | 108.40 | 108.40 | 105.80 | 106.40 | -0.40 | -0.37% | 1,930 |
| Nov 28, 2024 | 107.60 | 109.40 | 106.60 | 106.80 | -0.40 | -0.37% | 1,698 |
| Nov 27, 2024 | 110.00 | 110.80 | 106.40 | 107.20 | -3.80 | -3.42% | 3,192 |
| Nov 26, 2024 | 114.00 | 114.80 | 110.00 | 111.00 | -3.20 | -2.80% | 6,978 |
| Nov 25, 2024 | 109.80 | 114.20 | 109.80 | 114.20 | 6.80 | 6.33% | 8,919 |
| Nov 22, 2024 | 104.00 | 108.80 | 103.40 | 107.40 | 8.90 | 9.04% | 6,208 |
| Nov 21, 2024 | 97.10 | 98.80 | 95.30 | 98.50 | 3.10 | 3.25% | 3,671 |
| Nov 20, 2024 | 97.10 | 98.00 | 94.10 | 95.40 | -2.30 | -2.35% | 2,968 |
| Nov 19, 2024 | 98.80 | 99.90 | 95.50 | 97.70 | -1.80 | -1.81% | 2,823 |
| Nov 18, 2024 | 101.00 | 101.00 | 98.10 | 99.50 | -1.30 | -1.29% | 6,744 |
| Nov 15, 2024 | 97.50 | 101.60 | 97.50 | 100.80 | 2.30 | 2.34% | 3,026 |
| Nov 14, 2024 | 98.30 | 98.90 | 95.90 | 98.50 | 0.50 | 0.51% | 5,590 |
| Nov 13, 2024 | 102.60 | 104.80 | 97.30 | 98.00 | -6.00 | -5.77% | 4,885 |
| Nov 12, 2024 | 110.00 | 111.00 | 101.20 | 104.00 | -3.20 | -2.99% | 8,545 |