Secunet Security AG Historical Data - YSN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Secunet Security AG (YSN)
Secunet Security AG (YSN) Historical

Secunet Security AG (YSN)

123.40

-3.40

( -2.68% )

Updated: 22:07:55

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	8.6	7.49128919861	114.8	134.4	112.6	3309	127.39532241	DE
4	-0.4	-0.32310177706	123.8	134.4	109.8	1795	121.43164726	DE
12	20.6	20.0389105058	102.8	134.4	95	2342	114.28441965	DE
26	10.4	9.20353982301	113	134.4	90.1	1991	108.54220385	DE
52	-40.6	-24.756097561	164	179.4	90.1	1512	121.51425423	DE
156	-194.1	-61.1338582677	317.5	465	90.1	2746	236.05205173	DE
260	-8.6	-6.51515151515	132	608	88.6	3237	281.88306857	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738358820	127.8	-2.2	-1.69	130.8	134.4	125.4	4193
1738272420	130	10.4	8.70	117.6	130.4	117.6	9661
1738186020	119.6	4.6	4.00	115.2	119.8	114.8	1265
1738099620	115	-1	-0.86	113.2	116	113.2	727
1738013220	116	-0.8	-0.68	114.8	116	112.6	701
1737754020	116.8	2.4	2.10	114	116.8	113.2	1362
1737667620	114.4	-2.4	-2.05	117.6	117.8	113	1010
1737581220	116.8	3.8	3.36	112.8	118.6	112.8	1002
1737494820	113	-0.6	-0.53	113.2	113.2	111.2	733
1737408420	113.6	0	0.00	113.2	113.8	111.6	1038
1737149220	113.6	1.4	1.25	111.6	113.8	111.6	547
1737062820	112.2	-4.6	-3.94	117.2	118.4	111.2	1353
1736976420	116.8	6.2	5.61	111.2	116.8	111	996
1736890020	110.6	-2.2	-1.95	114.2	114.2	109.8	1440
1736803620	112.8	-2.4	-2.08	115.4	116.8	112.8	947
1736544420	115.2	-5	-4.16	118.4	118.4	115.2	691
1736458020	120.2	2.2	1.86	116.2	120.2	116	649
1736371620	118	-2	-1.67	121.2	121.2	116	2887
1736285220	120	-0.2	-0.17	120.8	121.8	119.2	1798
1736198820	120.2	-1.2	-0.99	123.8	123.8	120	2902
1735939620	121.4	2.8	2.36	117.4	122.2	117.4	2619
1735853220	118.6	1.4	1.19	117.8	118.8	114.4	1918
1735594020	117.2	-0.2	-0.17	116	118.2	116	901
1735334820	117.4	0.2	0.17	118.6	121.2	116	3296
1734989220	117.2	2.8	2.45	114.8	119.8	112.4	1439
1734730020	114.4	1.6	1.42	114.6	115.4	110.2	2376
1734643620	112.8	-6	-5.05	120.2	121.4	112.8	2714
1734557220	118.8	-3.2	-2.62	122	122.4	118.8	1653
1734470820	122	1.6	1.33	120	122.2	119	2166
1734384420	120.4	-1.8	-1.47	121.8	124.4	118.8	3099
1734125220	122.2	3.2	2.69	119	122.8	117.6	2369
1734038820	119	-0.2	-0.17	119.2	120.4	117.4	2312
1733952420	119.2	-0.6	-0.50	117.6	120.6	116.4	2236
1733866020	119.8	6	5.27	113.8	119.8	109.2	4876
1733779620	113.8	3.8	3.45	109.2	114.6	109.2	3028
1733520420	110	-1.4	-1.26	111.6	113.4	109.2	2948
1733434020	111.4	-2.4	-2.11	111.8	113.8	111	1789
1733347620	113.8	7.2	6.75	106.2	114.6	105.8	5305
1733261220	106.6	0.6	0.57	107	107.4	102.2	1643
1733174820	106	0.4	0.38	107.2	108.4	105.8	1338
1732915620	105.6	-1.2	-1.12	107.8	108.6	105.6	2095
1732829220	106.8	-0.4	-0.37	107.8	110.4	106.8	2038
1732742820	107.2	-4.6	-4.11	111	111	106.4	2066
1732656420	111.8	-6	-5.09	116.4	117.6	110.2	3317
1732570020	117.8	8.2	7.48	109.2	117.8	108.2	3937
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

Secunet Security

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