Secunet Security AG (YSN)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.6 | -2.05047318612 | 126.8 | 128.4 | 120.4 | 790 | 123.40714286 | DE |
| 4 | -14.2 | -10.2601156069 | 138.4 | 141.8 | 120.4 | 1011 | 129.23565138 | DE |
| 12 | -28.8 | -18.8235294118 | 153 | 155.19999 | 120.4 | 952 | 140.38026329 | DE |
| 26 | -12.99999 | -9.47521206088 | 137.19999 | 179.4 | 120.4 | 1199 | 150.98332145 | DE |
| 52 | -83.3 | -40.1445783133 | 207.5 | 230.5 | 120.4 | 1421 | 165.66649698 | DE |
| 156 | -299.8 | -70.7075471698 | 424 | 608 | 120.4 | 3433 | 308.98607465 | DE |
| 260 | 6.7 | 5.70212765957 | 117.5 | 608 | 88.6 | 3149 | 287.52801362 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720211220 | 126 | 3.6 | 2.94 | 124 | 126.2 | 123 | 527 |
| 1720124820 | 122.4 | -2.8 | -2.24 | 125.4 | 126.8 | 122.2 | 960 |
| 1720038420 | 125.2 | 1.6 | 1.29 | 124.2 | 128.4 | 123.8 | 459 |
| 1719952020 | 123.6 | 1.4 | 1.15 | 120.6 | 128.4 | 120.6 | 853 |
| 1719865620 | 122.2 | -1.4 | -1.13 | 126.8 | 128 | 120.4 | 1149 |
| 1719606420 | 123.6 | -2 | -1.59 | 126 | 126.6 | 123 | 2080 |
| 1719520020 | 125.6 | -0.6 | -0.48 | 126.2 | 128 | 123.6 | 913 |
| 1719433620 | 126.2 | -4.8 | -3.66 | 128.19999 | 129.4 | 126.2 | 1203 |
| 1719347160 | 131 | -0.2 | -0.15 | 130 | 131 | 128.6 | 1652 |
| 1719260820 | 131.19999 | -0.2 | -0.15 | 130.4 | 133 | 129.6 | 594 |
| 1719001620 | 131.4 | 2 | 1.55 | 128.8 | 132.19999 | 128.8 | 703 |
| 1718915160 | 129.4 | 0.8 | 0.62 | 129 | 133.4 | 127.4 | 1135 |
| 1718828820 | 128.6 | -4 | -3.02 | 132.4 | 134.19999 | 128.6 | 1017 |
| 1718742360 | 132.6 | -0.4 | -0.30 | 133 | 136 | 132.6 | 604 |
| 1718656020 | 133 | 1.6 | 1.22 | 131.4 | 137.4 | 131.4 | 1766 |
| 1718396820 | 131.4 | -3.8 | -2.81 | 138 | 138 | 131.19999 | 1587 |
| 1718310420 | 135.19999 | -3 | -2.17 | 139.6 | 139.6 | 135.19999 | 798 |
| 1718224020 | 138.19999 | 2 | 1.47 | 136.8 | 141.8 | 136.8 | 666 |
| 1718137620 | 136.19999 | -5 | -3.54 | 138.4 | 139 | 136.19999 | 968 |
| 1718051220 | 141.19999 | -2.4 | -1.67 | 140 | 141.19999 | 136.4 | 2374 |
| 1717792020 | 143.6 | -3.2 | -2.18 | 142.6 | 145.8 | 139.8 | 922 |
| 1717705620 | 146.8 | 0.4 | 0.27 | 146.6 | 150.6 | 143.19999 | 1939 |
| 1717619220 | 146.4 | 5.8 | 4.13 | 144.4 | 146.4 | 141 | 973 |
| 1717532820 | 140.6 | -3.2 | -2.23 | 143.8 | 145.4 | 140.6 | 939 |
| 1717446420 | 143.8 | -0.4 | -0.28 | 144.6 | 148.4 | 140.19999 | 1604 |
| 1717187220 | 144.19999 | 2.4 | 1.69 | 139 | 144.8 | 137.19999 | 1206 |
| 1717100820 | 141.8 | 2.2 | 1.58 | 140 | 141.8 | 140 | 725 |
| 1717014420 | 139.6 | -6.8 | -4.64 | 145.8 | 145.8 | 139.19999 | 685 |
| 1716928020 | 146.4 | 1.6 | 1.10 | 144.6 | 148.6 | 143.8 | 628 |
| 1716841560 | 144.8 | 3 | 2.12 | 139.19999 | 150.8 | 139 | 2209 |
| 1716582420 | 141.8 | -2.8 | -1.94 | 141.4 | 142.19999 | 138.8 | 1358 |
| 1716496020 | 144.6 | 0.4 | 0.28 | 145.6 | 145.6 | 141.4 | 942 |
| 1716409620 | 144.19999 | -0.8 | -0.55 | 145 | 147.4 | 143.6 | 736 |
| 1716323160 | 145 | -0.6 | -0.41 | 145.4 | 148.6 | 143 | 503 |
| 1716236760 | 145.6 | 0.2 | 0.14 | 143.8 | 149.6 | 143 | 151 |
| 1715977620 | 145.4 | -2.6 | -1.76 | 149.6 | 149.6 | 144 | 1709 |
| 1715891220 | 148 | -0.2 | -0.13 | 150.8 | 151 | 146 | 644 |
| 1715804820 | 148.19999 | -1.8 | -1.20 | 151 | 151.8 | 148.19999 | 550 |
| 1715718420 | 150 | -1.6 | -1.06 | 148.19999 | 152.19999 | 147.19999 | 1230 |
| 1715631960 | 151.6 | 0.2 | 0.13 | 148.8 | 151.6 | 148.6 | 626 |
| 1715372820 | 151.4 | -2.2 | -1.43 | 150.6 | 153.8 | 149 | 1298 |
| 1715286420 | 153.6 | 3.4 | 2.26 | 152.8 | 153.6 | 152.19999 | 29 |
| 1715200020 | 150.19999 | 1 | 0.67 | 149.4 | 153.6 | 149.4 | 1160 |
| 1715113620 | 149.19999 | -2 | -1.32 | 153.6 | 153.6 | 148.6 | 864 |
| 1715027220 | 151.19999 | -1.2 | -0.79 | 149.19999 | 154.19999 | 147.6 | 1836 |
| 1714768020 | 152.4 | 4.2 | 2.83 | 148.19999 | 152.4 | 147.8 | 1168 |
| 1714681560 | 148.19999 | -4.2 | -2.76 | 149.19999 | 151.8 | 148 | 511 |
| 1714508820 | 152.4 | 2 | 1.33 | 153.4 | 153.4 | 148.6 | 164 |
| 1714422420 | 150.4 | -3.4 | -2.21 | 152.6 | 153.19999 | 150.4 | 83 |
| 1714163220 | 153.8 | 6.6 | 4.48 | 148.8 | 153.8 | 148.8 | 823 |
| 1714076820 | 147.19999 | 0.2 | 0.14 | 149 | 151.4 | 145.4 | 1035 |
| 1713990420 | 147 | -2.4 | -1.61 | 150 | 154.6 | 147 | 1078 |
| 1713903960 | 149.4 | 3.4 | 2.33 | 146 | 154.19999 | 146 | 535 |
| 1713817560 | 146 | 4 | 2.82 | 143.4 | 148 | 143.4 | 560 |
| 1713558420 | 142 | 0.8 | 0.57 | 141.19999 | 145 | 140.19999 | 715 |
| 1713472020 | 141.19999 | -3.6 | -2.49 | 142 | 146.19999 | 141.19999 | 919 |
| 1713385620 | 144.8 | -6.2 | -4.11 | 151.4 | 151.4 | 142 | 1126 |
| 1713299220 | 151 | 2 | 1.34 | 147.6 | 153 | 147.19999 | 625 |
| 1713212820 | 149 | -5.2 | -3.37 | 153 | 155.19999 | 149 | 1171 |
| 1712953620 | 154.19999 | -4 | -2.53 | 160 | 160.4 | 154.19999 | 603 |
| 1712867220 | 158.19999 | 3 | 1.93 | 158 | 159.8 | 155.4 | 509 |
| 1712780760 | 155.19999 | -3.8 | -2.39 | 159.4 | 160 | 155.19999 | 488 |
| 1712694360 | 159 | -1 | -0.63 | 158.19999 | 163.8 | 157 | 898 |
| 1712607960 | 160 | 4.2 | 2.70 | 156 | 162 | 155.8 | 675 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
