Secunet Security AG Historical Data - YSND | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Secunet Security AG (YSND)

137.60

-2.20

(-1.57%)

Closed 20 February 3:30AM

Realtime Data

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739985300	137.6	-1.9	-1.36	140.19999	140.19999	135.8	121
1739898900	139.5	0.3	0.22	141	141	139	65
1739812500	139.19999	1.4	1.02	136	140.69999	136	80
1739553300	137.8	-1.8	-1.29	141	141	137.6	135
1739466900	139.6	1	0.72	137.19999	140	136.8	147
1739380500	138.6	-1.6	-1.14	139.6	141	137.19999	305
1739294100	140.19999	-2.8	-1.96	140.6	142.4	139.6	316
1739207700	143	9.8	7.36	136.6	144.19999	134.19999	1079
1738948500	133.19999	6	4.72	129.8	136.4	129.4	388
1738862100	127.2	0.2	0.16	127.2	129.8	125.6	229
1738775700	127	-2.6	-2.01	127.4	127.6	126.2	101
1738689300	129.6	1	0.78	127	129.6	125.8	217
1738602900	128.6	1.6	1.26	122.4	128.6	120.4	300
1738343700	127	-1.2	-0.94	128.6	132	125.6	649
1738257300	128.19999	9.4	7.91	122.4	129.6	119.7	276
1738170900	118.8	3.4	2.95	116.2	118.8	115.2	149
1738084500	115.4	0.5	0.44	114.8	116.2	114.7	84
1737998100	114.9	0.5	0.44	114.2	115.8	113.1	103
1737738900	114.4	0.4	0.35	116	116	114.4	72
1737652500	114	-3.8	-3.23	116.4	116.4	113.2	51
1737566100	117.8	4.4	3.88	114.2	117.8	114.2	143
1737479700	113.4	0.8	0.71	112	113.4	112	54
1737393300	112.6	0	0.00	113	113.2	112.4	75
1737134100	112.6	0.2	0.18	113	113.4	112.4	16
1737047700	112.4	-2.6	-2.26	115.8	117.6	111.9	279
1736961300	115	3.8	3.42	111.8	116	111.8	117
1736874900	111.2	-2	-1.77	113.2	113.2	111.2	35
1736788500	113.2	-2.4	-2.08	114	114.6	113.2	90
1736529300	115.6	-1.2	-1.03	117.4	117.4	115.6	116
1736442900	116.8	0	0.00	116	118.2	116	146
1736356500	116.8	-4.2	-3.47	116.2	117.4	115.9	55
1736270100	121	0.2	0.17	120.8	121.2	119.8	64
1736183700	120.8	1.4	1.17	121.8	122.2	120.4	163
1735924500	119.4	4.2	3.65	121.6	121.6	119.4	207
1735838100	115.2	-2	-1.71	115.8	115.9	114.6	21
1735751700	117.2	0	0.00	117.2	117.2	117.2	0
1735665300	117.2	0	0.00	117.2	117.2	117.2	0
1735578900	117.2	-0.8	-0.68	116	117.2	116	13
1735319700	118	1.4	1.20	117.8	120.6	117.4	101
1735233300	116.6	0	0.00	116.6	116.6	116.6	0
1735146900	116.6	0	0.00	116.6	116.6	116.6	0
1735060500	116.6	0	0.00	116.6	116.6	116.6	0
1734974100	116.6	3	2.64	113.8	116.6	113.2	214
1734714900	113.6	-0.6	-0.53	111.4	114.2	111.4	138
1734628500	114.2	-6.8	-5.62	120.2	121.1	113	729
1734542100	121	-0.8	-0.66	122	122	120.4	911
1734455700	121.8	1	0.83	119.7	121.8	119.2	516
1734369300	120.8	-0.2	-0.17	122.4	123.8	119	205
1734110100	121	3	2.54	118	122.4	118	260
1734023700	118	-0.4	-0.34	119	119.2	117.6	211
1733937300	118.4	0.4	0.34	118.6	119.5	116.6	187
1733850900	118	4.6	4.06	113.6	119	113.5	325
1733764500	113.4	2.8	2.53	112.4	113.6	112	257
1733505300	110.6	-2	-1.78	112.2	112.8	110.6	126
1733418900	112.6	0.2	0.18	113	113.8	112	219
1733332500	112.4	7.2	6.84	108	112.8	108	676
1733246100	105.2	-1.2	-1.13	105.6	105.8	101.6	128
1733159700	106.4	0	0.00	108.2	108.2	105.6	45
1732900500	106.4	-0.4	-0.37	106.2	107.4	105.6	162
1732814100	106.8	0.2	0.19	110	110	106.4	177
1732727700	106.6	-4.4	-3.96	107.6	107.8	106.6	244
1732641300	111	-2.7	-2.37	114.6	114.6	110.4	1582
1732554900	113.7	6.5	6.06	110.2	113.8	110.2	1137
1732295700	107.2	8.7	8.83	104.6	108	104.4	333
1732209300	98.5	2.4	2.50	95.6	98.5	95.3	90
1732122900	96.1	-1	-1.03	96.6	96.6	94.65	132

Secunet Security

Nok Airlines Public (CE)

INTER CONSTRUTORA ON

Amundi Euro Government B...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions