Secunet Security AG (YSN)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 109.6 | 9.7 | 9.71 | 99.9 | 111.6 | 99.7 | 7819 |
| 1732224420 | 99.9 | 3.6 | 3.74 | 96.5 | 99.9 | 95.4 | 3084 |
| 1732138020 | 96.3 | -0.6 | -0.62 | 98 | 99.9 | 95 | 1900 |
| 1732051620 | 96.9 | -0.8 | -0.82 | 99.6 | 99.9 | 95.8 | 1355 |
| 1731965220 | 97.7 | -2.7 | -2.69 | 100.6 | 101 | 97.7 | 1360 |
| 1731705960 | 100.4 | 1.1 | 1.11 | 99.4 | 101.2 | 97.4 | 898 |
| 1731619560 | 99.3 | -0.7 | -0.70 | 98.9 | 99.9 | 96.4 | 2148 |
| 1731533160 | 100 | -5.2 | -4.94 | 104.8 | 105.2 | 97.1 | 3981 |
| 1731446820 | 105.2 | -2.4 | -2.23 | 107.6 | 112 | 103 | 4524 |
| 1731360420 | 107.6 | 3.8 | 3.66 | 102.8 | 109.2 | 102.8 | 2335 |
| 1731101220 | 103.8 | -0.4 | -0.38 | 106 | 106 | 102 | 922 |
| 1731014760 | 104.2 | 0.6 | 0.58 | 103.8 | 106.2 | 102.6 | 1033 |
| 1730928360 | 103.6 | -2.8 | -2.63 | 107.4 | 109.8 | 101.2 | 1990 |
| 1730841960 | 106.4 | -0.2 | -0.19 | 106.8 | 108 | 106.4 | 511 |
| 1730755560 | 106.6 | -2 | -1.84 | 107.8 | 111.4 | 106.2 | 1331 |
| 1730496360 | 108.6 | 1.2 | 1.12 | 108.2 | 109.6 | 106.8 | 1041 |
| 1730409960 | 107.4 | -0.8 | -0.74 | 107.8 | 109 | 105.4 | 1669 |
| 1730323560 | 108.2 | -3.8 | -3.39 | 111.6 | 112.8 | 106.8 | 3184 |
| 1730237160 | 112 | 1.6 | 1.45 | 110.8 | 112.4 | 108.6 | 2562 |
| 1730150760 | 110.4 | 0.2 | 0.18 | 111.8 | 111.8 | 107.4 | 1671 |
| 1729888020 | 110.2 | 2.4 | 2.23 | 109.6 | 112.6 | 107.2 | 4611 |
| 1729801560 | 107.8 | 4.2 | 4.05 | 104.2 | 110.6 | 104.2 | 2097 |
| 1729715160 | 103.6 | -1.8 | -1.71 | 105.6 | 107 | 103 | 1628 |
| 1729628760 | 105.4 | -4.6 | -4.18 | 109 | 109 | 102 | 3848 |
| 1729542360 | 110 | 15.2 | 16.03 | 96.6 | 111 | 95 | 10142 |
| 1729283160 | 94.8 | 2 | 2.16 | 91.3 | 96.8 | 91.3 | 1631 |
| 1729196760 | 92.8 | 2.3 | 2.54 | 91.5 | 92.8 | 90.5 | 1066 |
| 1729110360 | 90.5 | -3 | -3.21 | 93.5 | 93.5 | 90.4 | 1328 |
| 1729023960 | 93.5 | -0.7 | -0.74 | 95.9 | 96 | 92.1 | 1877 |
| 1728937620 | 94.2 | -2.8 | -2.89 | 96.2 | 97.4 | 94.2 | 1059 |
| 1728678360 | 97 | 0.7 | 0.73 | 96.3 | 97.3 | 96.1 | 551 |
| 1728591960 | 96.3 | -2.1 | -2.13 | 98.4 | 98.4 | 96.2 | 908 |
| 1728505560 | 98.4 | 1.5 | 1.55 | 96.1 | 98.4 | 96.1 | 1151 |
| 1728419160 | 96.9 | 2.9 | 3.09 | 93.6 | 98.1 | 93 | 3960 |
| 1728332760 | 94 | 0.2 | 0.21 | 92.1 | 94.1 | 92 | 1193 |
| 1728073560 | 93.8 | 1.5 | 1.63 | 92.3 | 94.6 | 91.9 | 2514 |
| 1727987220 | 92.3 | 1.4 | 1.54 | 90.6 | 92.5 | 90.6 | 605 |
| 1727900820 | 90.9 | -0.1 | -0.11 | 92.4 | 92.4 | 90.8 | 1381 |
| 1727814420 | 91 | -1.2 | -1.30 | 91.6 | 92.6 | 90.7 | 1718 |
| 1727728020 | 92.2 | -1.2 | -1.28 | 92.3 | 92.3 | 91.1 | 504 |
| 1727468760 | 93.4 | 1.9 | 2.08 | 90.9 | 94.7 | 90.9 | 2030 |
| 1727382360 | 91.5 | 1.4 | 1.55 | 90.1 | 92.3 | 90.1 | 711 |
| 1727295960 | 90.1 | -0.1 | -0.11 | 90.3 | 91.3 | 90.1 | 2061 |
| 1727209560 | 90.2 | -1 | -1.10 | 91.5 | 92.6 | 90.1 | 4192 |
| 1727123160 | 91.2 | -0.6 | -0.65 | 91.8 | 92.8 | 90.2 | 892 |
| 1726864020 | 91.8 | -2.5 | -2.65 | 94.3 | 94.3 | 91.2 | 1111 |
| 1726777560 | 94.3 | 3.5 | 3.85 | 92.7 | 95 | 90.4 | 1426 |
| 1726691220 | 90.8 | -2.2 | -2.37 | 94.4 | 94.4 | 90.1 | 904 |
| 1726604760 | 93 | -1 | -1.06 | 92.3 | 95 | 92.3 | 979 |
| 1726518420 | 94 | -0.1 | -0.11 | 93.7 | 95 | 92.1 | 2097 |
| 1726259160 | 94.1 | -1.1 | -1.16 | 95.4 | 96.1 | 94 | 1239 |
| 1726172760 | 95.2 | 1.5 | 1.60 | 95 | 96.9 | 93.7 | 1043 |
| 1726086360 | 93.7 | -1 | -1.06 | 94.4 | 96.9 | 92.9 | 728 |
| 1725999960 | 94.7 | 1.1 | 1.18 | 94 | 97.4 | 94 | 700 |
| 1725913620 | 93.6 | 1.5 | 1.63 | 93.6 | 98.2 | 92.1 | 935 |
| 1725654360 | 92.1 | -4.2 | -4.36 | 95.6 | 96.2 | 92.1 | 2075 |
| 1725567960 | 96.3 | -2.6 | -2.63 | 97.9 | 98.8 | 95.3 | 1949 |
| 1725481560 | 98.9 | -3.9 | -3.79 | 101 | 101 | 96.5 | 2629 |
| 1725395160 | 102.8 | -0.4 | -0.39 | 102.6 | 104.4 | 100.6 | 1722 |
| 1725308760 | 103.2 | -2.6 | -2.46 | 105.8 | 106.4 | 102.4 | 1446 |
| 1725049560 | 105.8 | 2.6 | 2.52 | 103.2 | 105.8 | 103.2 | 920 |
| 1724963160 | 103.2 | -2.4 | -2.27 | 103.2 | 105.8 | 103.2 | 1385 |
| 1724876760 | 105.6 | -2 | -1.86 | 106.8 | 106.8 | 102.2 | 1766 |
| 1724790420 | 107.6 | 2 | 1.89 | 106 | 107.6 | 103.8 | 1301 |
| 1724704020 | 105.6 | 0.4 | 0.38 | 105.2 | 107.8 | 102.4 | 2942 |
| 1724444820 | 105.2 | -1.4 | -1.31 | 108 | 108.2 | 105 | 1305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
