secunet Security Networks Aktiengesellschaft (ETR:YSN)
Germany · Delayed Price · Currency is EUR 197.20
+4.00 (2.07%)
Sep 18, 2025, 5:35 PM CET
ETR:YSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 195.40 | 198.80 | 195.40 | 196.20 | 196.20 | 1.55% | 995 |
| Sep 17, 2025 | 190.40 | 196.00 | 190.40 | 193.20 | 193.20 | 0.52% | 2,023 |
| Sep 16, 2025 | 198.00 | 198.80 | 192.20 | 192.20 | 192.20 | -2.93% | 1,819 |
| Sep 15, 2025 | 193.00 | 202.00 | 192.80 | 198.00 | 198.00 | 2.38% | 5,155 |
| Sep 12, 2025 | 190.20 | 195.20 | 190.20 | 193.40 | 193.40 | 0.73% | 1,415 |
| Sep 11, 2025 | 191.00 | 194.00 | 190.00 | 192.00 | 192.00 | 0.52% | 1,766 |
| Sep 10, 2025 | 185.20 | 194.20 | 185.20 | 191.00 | 191.00 | 1.60% | 2,505 |
| Sep 9, 2025 | 187.60 | 189.20 | 184.20 | 188.00 | 188.00 | -0.42% | 3,332 |
| Sep 8, 2025 | 185.40 | 189.00 | 182.80 | 188.80 | 188.80 | 1.18% | 4,566 |
| Sep 5, 2025 | 188.60 | 190.00 | 186.60 | 186.60 | 186.60 | -0.74% | 1,883 |
| Sep 4, 2025 | 190.20 | 190.80 | 186.80 | 188.00 | 188.00 | -1.26% | 3,620 |
| Sep 3, 2025 | 185.00 | 193.40 | 185.00 | 190.40 | 190.40 | 0.74% | 1,708 |
| Sep 2, 2025 | 197.00 | 197.00 | 185.60 | 189.00 | 189.00 | -3.87% | 4,014 |
| Sep 1, 2025 | 194.00 | 197.60 | 194.00 | 196.60 | 196.60 | 1.76% | 1,148 |
| Aug 29, 2025 | 195.00 | 196.80 | 193.20 | 193.20 | 193.20 | -1.23% | 1,920 |
| Aug 28, 2025 | 198.40 | 200.50 | 193.60 | 195.60 | 195.60 | -0.61% | 1,491 |
| Aug 27, 2025 | 199.00 | 199.00 | 192.80 | 196.80 | 196.80 | -0.81% | 2,984 |
| Aug 26, 2025 | 200.00 | 201.00 | 196.00 | 198.40 | 198.40 | -0.80% | 9,860 |
| Aug 25, 2025 | 205.00 | 205.00 | 199.40 | 200.00 | 200.00 | -0.99% | 2,968 |
| Aug 22, 2025 | 204.00 | 204.50 | 199.00 | 202.00 | 202.00 | -0.25% | 2,196 |
| Aug 21, 2025 | 200.00 | 204.00 | 199.40 | 202.50 | 202.50 | 0.25% | 1,698 |
| Aug 20, 2025 | 207.50 | 207.50 | 200.50 | 202.00 | 202.00 | -2.18% | 2,077 |
| Aug 19, 2025 | 207.50 | 213.00 | 204.50 | 206.50 | 206.50 | -0.48% | 3,069 |
| Aug 18, 2025 | 204.50 | 208.00 | 203.00 | 207.50 | 207.50 | 1.72% | 1,940 |
| Aug 15, 2025 | 206.00 | 209.50 | 204.00 | 204.00 | 204.00 | -0.97% | 1,948 |
| Aug 14, 2025 | 204.00 | 208.50 | 203.50 | 206.00 | 206.00 | - | 3,011 |
| Aug 13, 2025 | 191.40 | 208.00 | 191.40 | 206.00 | 206.00 | 7.29% | 5,421 |
| Aug 12, 2025 | 213.00 | 213.00 | 186.60 | 192.00 | 192.00 | -10.28% | 18,903 |
| Aug 11, 2025 | 216.00 | 217.00 | 213.00 | 214.00 | 214.00 | -2.28% | 2,920 |
| Aug 8, 2025 | 216.50 | 221.00 | 216.50 | 219.00 | 219.00 | 0.23% | 1,489 |
| Aug 7, 2025 | 217.50 | 224.50 | 217.50 | 218.50 | 218.50 | 0.69% | 1,899 |
| Aug 6, 2025 | 227.00 | 227.00 | 216.00 | 217.00 | 217.00 | -4.41% | 4,470 |
| Aug 5, 2025 | 216.50 | 229.50 | 216.50 | 227.00 | 227.00 | 4.13% | 5,216 |
| Aug 4, 2025 | 215.50 | 220.50 | 215.00 | 218.00 | 218.00 | 1.40% | 2,254 |
| Aug 1, 2025 | 219.50 | 219.50 | 211.50 | 215.00 | 215.00 | -1.83% | 5,801 |
| Jul 31, 2025 | 217.00 | 221.50 | 215.50 | 219.00 | 219.00 | 0.92% | 3,764 |
| Jul 30, 2025 | 219.50 | 219.50 | 215.50 | 217.00 | 217.00 | 0.23% | 2,263 |
| Jul 29, 2025 | 218.50 | 221.50 | 214.00 | 216.50 | 216.50 | 0.70% | 2,307 |
| Jul 28, 2025 | 224.50 | 224.50 | 215.00 | 215.00 | 215.00 | -1.60% | 2,268 |
| Jul 25, 2025 | 230.50 | 230.50 | 218.00 | 218.50 | 218.50 | -5.00% | 2,082 |
| Jul 24, 2025 | 226.00 | 231.00 | 225.00 | 230.00 | 230.00 | 2.68% | 3,701 |
| Jul 23, 2025 | 219.00 | 225.00 | 218.50 | 224.00 | 224.00 | 2.52% | 4,855 |
| Jul 22, 2025 | 215.50 | 219.50 | 213.50 | 218.50 | 218.50 | - | 3,627 |
| Jul 21, 2025 | 216.00 | 218.50 | 214.00 | 218.50 | 218.50 | 1.39% | 2,247 |
| Jul 18, 2025 | 218.00 | 218.50 | 215.00 | 215.50 | 215.50 | -1.15% | 1,887 |
| Jul 17, 2025 | 215.50 | 222.00 | 214.00 | 218.00 | 218.00 | 1.87% | 4,752 |
| Jul 16, 2025 | 208.00 | 215.00 | 208.00 | 214.00 | 214.00 | 2.39% | 3,535 |
| Jul 15, 2025 | 219.00 | 223.50 | 206.50 | 209.00 | 209.00 | -3.91% | 7,238 |
| Jul 14, 2025 | 228.00 | 234.00 | 204.50 | 217.50 | 217.50 | -6.25% | 15,099 |
| Jul 11, 2025 | 234.00 | 234.00 | 228.50 | 232.00 | 232.00 | -1.28% | 2,429 |