XETRA - Delayed Quote
EUR
secunet Security Networks Aktiengesellschaft (YSN.DE)
243.00
-6.00
(-2.41%)
At close: October 30 at 5:35:14 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
249.00
249.00
239.50
243.00
243.00
3,737
Oct 29, 2026
244.00
249.50
242.00
249.00
249.00
4,327
Oct 28, 2026
249.00
253.50
247.00
252.00
252.00
2,964
Oct 27, 2026
248.50
253.50
247.50
249.00
249.00
6,697
Oct 26, 2026
238.00
251.00
236.00
248.00
248.00
4,387
Oct 23, 2026
237.50
241.00
233.50
237.50
237.50
5,023
Oct 22, 2026
248.00
248.00
235.50
235.50
235.50
7,723
Oct 21, 2026
236.50
247.50
234.00
247.50
247.50
5,812
Oct 20, 2026
242.00
244.50
234.00
237.00
237.00
4,665
Oct 19, 2026
243.00
245.50
239.50
242.00
242.00
3,450
Oct 16, 2026
237.00
247.50
235.00
239.00
239.00
8,737
Oct 15, 2026
240.00
242.50
225.50
236.00
236.00
16,064
Oct 14, 2026
252.00
253.00
244.50
247.50
247.50
3,960
Oct 13, 2026
263.00
264.50
247.00
248.50
248.50
7,138
Oct 12, 2026
267.00
268.00
262.50
264.00
264.00
5,956
Oct 9, 2026
251.00
267.50
251.00
267.50
267.50
13,617
Oct 8, 2026
260.00
260.00
246.00
247.00
247.00
5,583
Oct 7, 2026
260.00
266.00
257.00
258.50
258.50
7,016
Oct 6, 2026
250.50
265.00
250.50
261.50
261.50
11,221
Oct 5, 2026
245.50
249.00
243.50
248.50
248.50
5,022
Oct 2, 2026
252.50
259.50
241.50
242.00
242.00
13,250
Oct 1, 2026
243.00
250.00
241.50
249.50
249.50
7,572
Sep 30, 2026
245.50
245.50
234.50
244.00
244.00
6,187
Sep 29, 2026
243.50
248.00
240.00
244.00
244.00
6,898
Sep 28, 2026
234.00
251.00
231.50
241.50
241.50
16,418
Sep 25, 2026
231.00
239.00
227.50
232.00
232.00
6,966
Sep 24, 2026
242.50
245.00
226.00
226.50
226.50
20,303
Sep 23, 2026
213.50
255.00
212.00
248.00
248.00
42,664
Sep 22, 2026
219.50
222.00
212.00
214.50
214.50
6,554
Sep 21, 2026
207.00
220.00
206.00
218.50
218.50
11,539
Sep 18, 2026
202.50
207.00
200.50
203.50
203.50
8,849
Sep 17, 2026
199.00
203.00
197.20
203.00
203.00
6,858
Sep 16, 2026
200.00
201.00
196.60
197.00
197.00
2,678
Sep 15, 2026
200.50
201.00
197.60
198.60
198.60
3,574
Sep 14, 2026
201.00
202.50
194.20
200.00
200.00
6,113
Sep 11, 2026
192.40
199.20
189.00
198.00
198.00
4,673
Sep 10, 2026
196.40
196.80
190.80
192.40
192.40
1,881
Sep 9, 2026
197.60
198.80
192.60
195.20
195.20
5,355
Sep 8, 2026
198.00
204.50
195.40
197.60
197.60
9,375
Sep 7, 2026
181.40
210.00
181.40
199.40
199.40
19,605
Sep 4, 2026
180.20
182.00
174.00
180.80
180.80
3,144
Sep 3, 2026
175.00
177.20
173.80
174.60
174.60
1,930
Sep 2, 2026
179.60
179.60
172.60
173.40
173.40
3,174
Sep 1, 2026
178.40
181.80
176.00
178.60
178.60
3,006
Aug 31, 2026
183.00
183.00
178.00
179.00
179.00
2,873
Aug 28, 2026
181.20
183.40
180.00
183.00
183.00
2,521
Aug 27, 2026
179.60
181.20
176.00
180.40
180.40
2,843
Aug 26, 2026
180.00
180.00
174.80
175.80
175.80
3,687
Aug 25, 2026
178.00
180.40
172.80
176.20
176.20
3,804
Aug 24, 2026
183.00
183.20
176.00
176.00
176.00
4,003
Aug 21, 2026
179.00
182.80
177.20
181.00
181.00
2,717
Aug 20, 2026
183.60
184.80
179.80
179.80
179.80
1,868
Aug 19, 2026
181.00
185.60
178.00
182.00
182.00
4,389
Aug 18, 2026
185.00
189.00
183.20
184.20
184.20
1,980
Aug 17, 2026
190.00
190.40
184.40
185.80
185.80
4,983
Aug 14, 2026
197.20
203.00
189.80
189.80
189.80
3,052
Aug 13, 2026
197.00
201.50
185.00
196.80
196.80
15,345
Aug 12, 2026
191.40
192.00
184.00
185.40
185.40
3,774
Aug 11, 2026
196.20
196.20
189.20
194.00
194.00
2,784
Aug 10, 2026
195.00
196.80
190.60
194.20
194.20
3,714
Aug 7, 2026
191.60
194.00
189.60
190.60
190.60
4,159
Aug 6, 2026
186.00
190.20
184.00
188.80
188.80
4,135
Aug 5, 2026
180.00
182.80
179.40
179.60
179.60
1,678
Aug 4, 2026
179.80
186.00
178.00
181.00
181.00
3,239
Aug 3, 2026
180.80
185.00
177.00
180.00
180.00
5,987
Jul 31, 2026
172.00
180.60
169.20
178.80
178.80
4,570
Jul 30, 2026
181.00
181.00
173.60
173.80
173.80
2,864
Jul 29, 2026
163.60
176.20
163.60
175.60
175.60
10,892
Jul 28, 2026
160.40
167.80
160.40
166.00
166.00
3,822
Jul 27, 2026
158.00
163.00
158.00
160.40
160.40
2,660
Jul 24, 2026
159.80
163.00
157.20
158.40
158.40
3,906
Jul 23, 2026
163.80
163.80
158.00
158.00
158.00
1,701
Jul 22, 2026
160.80
164.20
159.80
162.00
162.00
2,085
Jul 21, 2026
164.20
164.20
160.00
161.20
161.20
2,663
Jul 20, 2026
162.80
166.80
160.00
162.40
162.40
2,499
Jul 17, 2026
167.80
167.80
161.20
161.60
161.60
2,768
Jul 16, 2026
168.60
169.60
165.60
165.60
165.60
1,801
Jul 15, 2026
175.00
175.00
168.00
168.00
168.00
2,219
Jul 14, 2026
173.00
173.00
165.00
169.20
169.20
4,723
Jul 13, 2026
172.80
173.60
170.20
171.40
171.40
1,787
Jul 10, 2026
170.20
173.80
170.20
170.60
170.60
958
Jul 9, 2026
172.00
174.80
168.80
172.40
172.40
2,399
Jul 8, 2026
176.80
176.80
172.00
172.00
172.00
1,802
Jul 7, 2026
179.00
182.80
178.40
178.60
178.60
2,001
Jul 6, 2026
180.60
183.60
177.20
182.00
182.00
2,459
Jul 3, 2026
180.00
180.20
176.60
178.00
178.00
1,689
Jul 2, 2026
177.60
180.40
171.80
177.60
177.60
2,217
Jul 1, 2026
169.00
175.60
168.60
175.40
175.40
3,594
Jun 30, 2026
172.00
172.00
166.00
168.80
168.80
3,855
Jun 29, 2026
167.00
171.20
165.20
166.00
166.00
4,962
Jun 26, 2026
171.20
171.20
166.00
166.00
166.00
3,951
Jun 25, 2026
173.60
175.80
170.80
172.80
172.80
2,684
Jun 24, 2026
177.80
177.80
172.60
173.20
173.20
2,853
Jun 23, 2026
175.00
179.40
173.00
176.00
176.00
2,457
Jun 22, 2026
182.60
182.60
173.20
176.60
176.60
3,194
Jun 19, 2026
182.20
184.80
181.40
182.20
182.20
2,404
Jun 18, 2026
184.80
185.80
180.00
181.80
181.80
3,158
Jun 17, 2026
185.00
185.80
182.40
184.60
184.60
2,086
Jun 16, 2026
185.00
189.00
181.00
183.20
183.20
3,184
Jun 15, 2026
186.40
189.40
183.60
184.40
184.40
2,884
Jun 12, 2026
186.80
186.80
178.20
183.20
183.20
6,904
Jun 11, 2026
182.60
186.60
179.80
183.00
183.00
4,197
Jun 10, 2026
191.00
191.00
179.80
182.60
182.60
4,249
Jun 9, 2026
2.58
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
202.50
202.50
189.00
190.60
190.60
6,364
Jun 8, 2026
206.50
207.00
201.50
202.00
199.42
3,364
Jun 5, 2026
204.00
215.00
200.00
207.50
204.85
10,869
Jun 4, 2026
205.00
205.00
198.20
205.00
202.38
2,880
Jun 3, 2026
206.50
210.50
200.50
200.50
197.94
4,705
Jun 2, 2026
210.50
211.50
205.00
209.50
206.82
3,917
Jun 1, 2026
208.50
210.50
203.00
205.50
202.88
2,888
May 29, 2026
205.00
210.00
202.00
208.00
205.34
5,725
May 28, 2026
205.00
208.50
204.00
205.50
202.88
2,367
May 27, 2026
205.00
209.00
201.50
203.00
200.41
3,868
May 26, 2026
203.50
207.00
201.50
206.00
203.37
1,757
May 25, 2026
206.00
209.00
204.00
204.00
201.39
1,512
May 22, 2026
202.00
208.00
201.50
202.50
199.91
3,036
May 21, 2026
200.00
208.00
199.00
199.60
197.05
4,654
May 20, 2026
201.00
203.00
194.80
201.50
198.93
2,286
May 19, 2026
193.60
205.00
193.60
202.00
199.42
8,787
May 18, 2026
189.00
196.00
187.40
194.00
191.52
3,394
May 15, 2026
188.60
191.80
185.80
191.40
188.96
1,688
May 14, 2026
191.60
192.40
187.80
191.60
189.15
1,352
May 13, 2026
189.60
201.00
187.60
192.40
189.94
6,806
May 12, 2026
189.80
192.60
186.20
189.60
187.18
3,497
May 11, 2026
188.00
193.40
187.80
190.40
187.97
2,143
May 8, 2026
194.40
194.40
190.40
191.20
188.76
1,844
May 7, 2026
194.00
196.60
189.80
194.40
191.92
3,226
May 6, 2026
194.00
197.40
192.60
193.60
191.13
4,665
May 5, 2026
186.20
198.00
179.00
195.20
192.71
7,635
May 4, 2026
184.20
188.00
180.00
180.40
178.10
5,650
Apr 30, 2026
179.00
184.20
178.80
182.80
180.47
3,084
Apr 29, 2026
182.80
182.80
178.80
180.80
178.49
1,744
Apr 28, 2026
181.80
181.80
177.80
179.80
177.50
2,263
Apr 27, 2026
187.40
187.60
181.60
181.80
179.48
1,456
Apr 24, 2026
188.60
188.60
183.60
183.60
181.26
1,959
Apr 23, 2026
195.40
195.40
185.80
186.20
183.82
1,571
Apr 22, 2026
194.00
196.20
191.20
193.60
191.13
1,572
Apr 21, 2026
194.00
196.80
192.40
195.20
192.71
2,296
Apr 20, 2026
193.00
194.00
189.80
192.40
189.94
1,648
Apr 17, 2026
191.00
200.00
190.40
195.20
192.71
6,894
Apr 16, 2026
191.00
193.40
188.20
191.00
188.56
4,087
Apr 15, 2026
188.80
190.60
187.40
188.80
186.39
1,891
Apr 14, 2026
191.60
194.00
187.00
188.00
185.60
3,625
Apr 13, 2026
180.00
189.20
175.80
189.20
186.78
4,697
Apr 10, 2026
178.00
185.00
177.00
179.40
177.11
3,651
Apr 9, 2026
184.20
184.60
177.80
177.80
175.53
2,328
Apr 8, 2026
182.20
190.60
181.20
186.40
184.02
3,727
Apr 7, 2026
181.40
184.20
176.80
177.60
175.33
4,006
Apr 2, 2026
170.80
182.80
170.80
180.40
178.10
3,373
Apr 1, 2026
181.20
181.60
176.80
180.40
178.10
2,248
Mar 31, 2026
173.00
177.80
173.00
176.60
174.34
2,902
Mar 30, 2026
170.00
175.40
152.80
173.20
170.99
15,237
Mar 27, 2026
184.60
184.60
169.20
170.60
168.42
3,947
Mar 26, 2026
180.20
180.60
174.40
177.40
175.13
3,217
Mar 25, 2026
177.80
182.40
177.80
180.00
177.70
1,690
Mar 24, 2026
178.60
181.40
177.00
178.20
175.92
1,870
Mar 23, 2026
172.00
184.40
170.80
182.00
179.68
5,804
Mar 20, 2026
183.20
184.60
176.00
176.00
173.75
2,613
Mar 19, 2026
183.00
183.00
177.00
182.20
179.87
4,354
Mar 18, 2026
186.60
190.20
185.80
186.40
184.02
2,050
Mar 17, 2026
186.60
189.20
183.40
186.40
184.02
3,069
Mar 16, 2026
193.00
193.00
186.60
188.60
186.19
3,149
Mar 13, 2026
190.20
194.00
190.00
191.20
188.76
2,146
Mar 12, 2026
193.00
195.20
191.00
192.80
190.34
3,197
Mar 11, 2026
196.60
200.50
190.60
195.40
192.90
4,167
Mar 10, 2026
195.80
203.00
195.00
199.00
196.46
5,114
Mar 9, 2026
198.80
198.80
192.20
192.80
190.34
2,416
Mar 6, 2026
194.80
201.00
192.00
198.80
196.26
3,640
Mar 5, 2026
200.00
201.50
192.00
193.20
190.73
7,312
Mar 4, 2026
191.00
204.00
191.00
200.50
197.94
8,829
Mar 3, 2026
188.20
191.40
187.00
189.40
186.98
9,668
Mar 2, 2026
184.00
193.20
180.40
190.00
187.57
4,023
Feb 27, 2026
186.00
189.80
184.00
189.80
187.38
3,424
Feb 26, 2026
182.60
189.80
180.20
186.40
184.02
7,242
Feb 25, 2026
186.80
188.00
181.40
183.00
180.66
9,662
Feb 24, 2026
197.20
197.80
185.40
186.80
184.41
4,880
Feb 23, 2026
196.80
202.00
192.60
195.40
192.90
6,100
Feb 20, 2026
199.00
200.00
191.60
197.00
194.48
3,829
Feb 19, 2026
189.40
198.80
189.40
194.00
191.52
3,722
Feb 18, 2026
186.60
191.60
184.80
191.60
189.15
4,513
Feb 17, 2026
189.00
189.00
183.00
186.00
183.62
4,142
Feb 16, 2026
191.00
192.00
184.20
189.00
186.59
6,166
Feb 13, 2026
186.00
190.00
183.40
188.40
185.99
4,670
Feb 12, 2026
197.80
197.80
184.80
185.20
182.83
4,643
Feb 11, 2026
202.50
202.50
192.20
192.20
189.75
5,848
Feb 10, 2026
204.00
204.00
199.00
202.00
199.42
3,070
Feb 9, 2026
209.00
215.00
201.00
203.00
200.41
6,308
Feb 6, 2026
203.00
204.50
198.80
204.50
201.89
5,181
Feb 5, 2026
210.50
211.50
200.50
204.50
201.89
3,859
Feb 4, 2026
220.00
220.00
208.50
211.50
208.80
5,003
Feb 3, 2026
238.50
238.50
217.50
222.50
219.66
16,562
Feb 2, 2026
231.00
240.50
230.00
237.50
234.47
9,134
Jan 30, 2026
235.00
246.50
233.50
238.00
234.96
15,874
Jan 29, 2026
223.00
238.00
206.00
233.50
230.52
17,747
Jan 28, 2026
219.00
221.00
211.50
211.50
208.80
5,133
Jan 27, 2026
212.50
217.00
210.50
217.00
214.23
4,509
Jan 26, 2026
206.50
210.50
204.00
210.00
207.32
4,403
Jan 23, 2026
205.00
211.50
202.00
205.50
202.88
7,409
Jan 22, 2026
195.00
205.50
194.20
204.50
201.89
7,487
Jan 21, 2026
190.00
192.20
187.00
189.80
187.38
3,224
Jan 20, 2026
193.20
193.20
187.20
190.00
187.57
2,287
Jan 19, 2026
195.00
195.00
185.40
193.40
190.93
4,528
Jan 16, 2026
196.60
198.80
194.40
194.80
192.31
1,805
Jan 15, 2026
197.20
197.60
194.40
196.00
193.50
2,714
Jan 14, 2026
205.00
205.00
193.80
195.60
193.10
2,397
Jan 13, 2026
200.50
206.00
200.00
205.00
202.38
3,847
Jan 12, 2026
201.00
202.50
198.80
202.00
199.42
3,564
Jan 9, 2026
199.00
203.50
199.00
201.00
198.43
1,451
Jan 8, 2026
199.00
201.50
197.40
200.50
197.94
2,246
Jan 7, 2026
198.00
200.00
196.20
200.00
197.45
4,936
Jan 6, 2026
196.40
198.40
193.80
196.20
193.69
3,068
Jan 5, 2026
183.60
196.80
183.60
196.20
193.69
8,371
Jan 2, 2026
184.60
187.00
180.40
183.40
181.06
2,761
Dec 30, 2025
183.80
185.60
182.60
185.40
183.03
1,099
Dec 29, 2025
179.80
183.40
177.20
183.40
181.06
5,961
Dec 23, 2025
178.40
180.00
176.60
178.40
176.12
6,160
Dec 22, 2025
176.00
179.40
175.00
179.40
177.11
8,688
Dec 19, 2025
176.80
177.20
173.80
176.00
173.75
3,014
Dec 18, 2025
176.40
179.00
176.20
177.60
175.33
5,387
Dec 17, 2025
185.00
185.00
175.80
176.20
173.95
5,673
Dec 16, 2025
187.00
187.20
184.00
184.00
181.65
2,534
Dec 15, 2025
186.60
189.00
181.60
187.20
184.81
5,793
Dec 12, 2025
186.80
190.60
185.80
186.00
183.62
2,259
Dec 11, 2025
184.00
186.80
182.40
186.80
184.41
5,633
Dec 10, 2025
184.00
184.20
181.00
184.00
181.65
4,589
Dec 9, 2025
184.80
187.80
183.40
185.00
182.64
3,208
Dec 8, 2025
184.00
188.40
184.00
186.00
183.62
3,150
Dec 5, 2025
185.00
185.60
183.20
184.00
181.65
3,686
Dec 4, 2025
183.00
185.60
183.00
184.80
182.44
2,238
Dec 3, 2025
185.60
185.60
182.80
183.00
180.66
2,375
Dec 2, 2025
184.60
185.80
182.00
183.20
180.86
3,518
Dec 1, 2025
186.00
186.40
182.40
184.80
182.44
3,731
Nov 28, 2025
184.80
187.20
184.00
185.80
183.43
2,377
Nov 27, 2025
176.00
184.60
175.80
184.20
181.85
1,838
Nov 26, 2025
177.00
178.00
173.80
176.60
174.34
6,465
Nov 25, 2025
174.40
177.00
169.40
175.40
173.16
5,992
Nov 24, 2025
175.60
178.40
173.20
174.80
172.57
8,682
Nov 21, 2025
176.60
179.20
172.60
174.80
172.57
4,857
Nov 20, 2025
181.60
183.60
175.20
179.60
177.31
2,430
Nov 19, 2025
180.00
183.60
177.80
179.80
177.50
4,145
Nov 18, 2025
176.00
178.40
174.60
177.00
174.74
3,935
Nov 17, 2025
183.40
183.40
176.40
179.40
177.11
5,081
Nov 14, 2025
178.00
183.40
177.60
182.80
180.47
4,299
Nov 13, 2025
180.00
189.00
178.80
179.00
176.71
4,824
Nov 12, 2025
176.00
184.00
167.40
180.00
177.70
16,902
Nov 11, 2025
185.60
185.60
168.80
169.40
167.24
16,991
Nov 10, 2025
187.20
194.40
185.00
185.40
183.03
4,885
Nov 7, 2025
187.80
188.80
184.60
185.60
183.23
3,966
Nov 6, 2025
189.80
190.60
183.80
186.00
183.62
5,024
Nov 5, 2025
195.40
195.40
188.60
189.40
186.98
3,606
Nov 4, 2025
205.50
205.50
194.00
194.80
192.31
3,787
Nov 3, 2025
202.00
210.00
202.00
205.50
202.88
4,506
Oct 31, 2025
199.60
201.00
196.20
199.00
196.46
1,932
Oct 30, 2025
197.40
200.00
195.20
199.60
197.05
2,348
