secunet Security Networks Aktiengesellschaft (ETR:YSN)
Germany · Delayed Price · Currency is EUR 196.80
-1.60 (-0.81%)
Aug 27, 2025, 5:35 PM CET
ETR:YSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 199.00 | 199.00 | 192.80 | 197.20 | 197.20 | -0.60% | 2,030 |
| 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 |
| Jul 10, 2025 | 241.50 | 242.00 | 235.00 | 235.00 | 235.00 | -2.08% | 2,061 |
| Jul 9, 2025 | 236.00 | 244.00 | 236.00 | 240.00 | 240.00 | -0.41% | 4,872 |
| Jul 8, 2025 | 226.50 | 246.00 | 226.50 | 241.00 | 241.00 | 7.11% | 7,351 |
| Jul 7, 2025 | 223.00 | 225.00 | 219.50 | 225.00 | 225.00 | 1.12% | 1,733 |
| Jul 4, 2025 | 222.50 | 223.50 | 219.50 | 222.50 | 222.50 | -0.89% | 1,499 |
| Jul 3, 2025 | 223.50 | 226.50 | 221.00 | 224.50 | 224.50 | 0.45% | 1,877 |
| Jul 2, 2025 | 232.00 | 232.00 | 220.00 | 223.50 | 223.50 | -3.46% | 4,375 |
| Jul 1, 2025 | 229.00 | 236.00 | 224.50 | 231.50 | 231.50 | 1.31% | 5,440 |
| Jun 30, 2025 | 223.00 | 229.00 | 222.50 | 228.50 | 228.50 | 2.93% | 4,524 |
| Jun 27, 2025 | 217.00 | 222.00 | 217.00 | 222.00 | 222.00 | 2.78% | 3,543 |
| Jun 26, 2025 | 210.50 | 216.00 | 210.50 | 216.00 | 216.00 | 3.10% | 3,791 |
| Jun 25, 2025 | 212.50 | 212.50 | 205.00 | 209.50 | 209.50 | - | 3,269 |
| Jun 24, 2025 | 208.00 | 213.50 | 207.50 | 209.50 | 209.50 | 2.95% | 5,016 |
| Jun 23, 2025 | 202.50 | 209.00 | 202.50 | 203.50 | 203.50 | -0.73% | 3,185 |
| Jun 20, 2025 | 205.00 | 208.00 | 203.00 | 205.00 | 205.00 | 0.24% | 4,709 |
| Jun 19, 2025 | 205.50 | 206.50 | 202.50 | 204.50 | 204.50 | -0.49% | 2,402 |