secunet Security Networks... (YSN.DE)
XETRA: YSN.DE
· Real-Time Price · USD
197.20
10.40 (5.57%)
At close: Apr 17, 2025, 5:29 PM
YSN.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 187.20 | 202.50 | 183.00 | 197.20 | n/a | 5.57% | 12,691 |
| Apr 16, 2025 | 190.60 | 193.80 | 186.20 | 186.80 | n/a | -3.01% | 6,173 |
| Apr 15, 2025 | 187.00 | 194.00 | 183.80 | 192.60 | n/a | 4.00% | 8,898 |
| Apr 14, 2025 | 177.20 | 185.20 | 171.60 | 185.20 | n/a | 8.81% | 5,450 |
| Apr 11, 2025 | 174.00 | 175.20 | 167.00 | 170.20 | n/a | -1.39% | 3,819 |
| Apr 10, 2025 | 177.00 | 178.00 | 169.40 | 172.60 | n/a | 8.42% | 7,388 |
| Apr 9, 2025 | 163.60 | 163.80 | 155.40 | 159.20 | n/a | -5.01% | 11,842 |
| Apr 8, 2025 | 163.00 | 167.60 | 157.00 | 167.60 | n/a | 8.13% | 9,112 |
| Apr 7, 2025 | 133.00 | 169.00 | 133.00 | 155.00 | n/a | 1.31% | 17,735 |
| Apr 4, 2025 | 162.60 | 164.80 | 148.60 | 153.00 | n/a | -7.27% | 14,468 |
| Apr 3, 2025 | 164.00 | 170.00 | 164.00 | 165.00 | n/a | -3.17% | 10,323 |
| Apr 2, 2025 | 177.00 | 177.20 | 166.40 | 170.40 | n/a | -3.18% | 8,177 |
| Apr 1, 2025 | 173.20 | 178.80 | 170.80 | 176.00 | n/a | 2.09% | 6,030 |
| Mar 31, 2025 | 181.60 | 194.00 | 172.40 | 172.40 | n/a | -9.36% | 19,686 |
| Mar 28, 2025 | 182.80 | 193.20 | 181.00 | 190.20 | n/a | -2.16% | 18,319 |
| Mar 27, 2025 | 194.20 | 197.00 | 191.00 | 194.40 | n/a | -1.52% | 5,362 |
| Mar 26, 2025 | 205.00 | 206.50 | 196.60 | 197.40 | n/a | -3.24% | 3,654 |
| Mar 25, 2025 | 197.60 | 206.50 | 194.60 | 204.00 | n/a | 2.51% | 6,442 |
| Mar 24, 2025 | 211.00 | 211.50 | 197.80 | 199.00 | n/a | -5.01% | 7,856 |
| Mar 21, 2025 | 198.60 | 212.00 | 194.20 | 209.50 | n/a | 4.49% | 16,506 |