YSN

Secunet Security Historical Data - YSN

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Secunet Security AG YSN XETRA Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-9.50 -3.89% 235.00 23:35:38
Open Price Low Price High Price Close Price Previous Close
239.50 235.00 239.50 244.50
more quote information »

YSN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week225.00245.50213.50229.974,33410.004.44%
1 Month201.00245.50193.80213.485,58234.0016.92%
3 Months212.50245.50188.20213.033,74622.5010.59%
6 Months280.00312.00163.80215.454,162-45.00-16.07%
1 Year317.50465.00163.80290.774,574-82.50-25.98%
3 Years132.00608.0088.60315.954,176103.0078.03%
5 Years94.00608.0080.40280.293,071141.00150.0%

YSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
03 Feb 2023 244.50 19.50 8.67% 227.50 245.50 227.00 7,896
02 Feb 2023 225.00 8.00 3.69% 217.50 225.00 217.00 3,145
01 Feb 2023 217.00 -2.00 -0.91% 218.00 219.00 213.50 2,419
31 Jan 2023 219.00 -7.50 -3.31% 228.00 228.00 216.50 5,220
28 Jan 2023 226.50 3.50 1.57% 225.00 228.00 220.50 2,992
27 Jan 2023 223.00 4.50 2.06% 220.50 227.50 218.00 6,303
26 Jan 2023 218.50 -8.50 -3.74% 230.00 232.00 215.50 9,576
25 Jan 2023 227.00 16.50 7.84% 216.00 233.50 216.00 11,658
24 Jan 2023 210.50 10.50 5.25% 205.50 223.50 201.50 28,743
21 Jan 2023 200.00 -2.00 -0.99% 200.50 201.50 194.80 4,225
20 Jan 2023 202.00 -5.50 -2.65% 205.00 206.00 198.00 6,373
19 Jan 2023 207.50 5.50 2.72% 206.00 207.50 201.00 2,491
18 Jan 2023 202.00 2.40 1.2% 200.00 207.50 200.00 2,008
17 Jan 2023 199.60 3.80 1.94% 196.40 199.60 194.60 6,312
14 Jan 2023 195.80 -0.40 -0.2% 196.60 200.50 195.20 2,294
13 Jan 2023 196.20 -5.30 -2.63% 203.00 203.00 194.60 3,955
12 Jan 2023 201.50 -2.50 -1.23% 206.50 206.50 198.60 3,640
11 Jan 2023 204.00 -5.50 -2.63% 208.00 208.00 202.00 2,134
10 Jan 2023 209.50 7.50 3.71% 203.00 211.00 203.00 1,786
07 Jan 2023 202.00 -1.00 -0.49% 201.00 202.50 193.80 5,372
06 Jan 2023 203.00 -2.50 -1.22% 205.50 208.50 200.50 2,298
05 Jan 2023 205.50 3.00 1.48% 203.50 208.00 200.50 1,793
04 Jan 2023 202.50 -3.50 -1.7% 206.00 212.50 201.00 2,231
Your Recent History
XE
YSN
Secunet Se..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230203 12:51:14