Secunet Security AG Historical Data - YSND | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Secunet Security AG (YSND)

107.20

9.50

(9.72%)

Closed November 23 10:30AM

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
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
1732036500	97.1	-2.4	-2.41	98.7	99.3	95.8	301
1731950100	99.5	-1.5	-1.49	98.7	100.4	98.7	44
1731690900	101	2.5	2.54	98.6	101.3	98.6	80
1731604500	98.5	0.05	0.05	97.5	98.5	95.8	151
1731518100	98.45	-5.55	-5.34	103.4	104.2	98.45	157
1731431700	104	-3.2	-2.99	108	110.2	103	243
1731345300	107.2	4.4	4.28	103.4	109	103.4	201
1731086100	102.8	0.4	0.39	104.2	104.2	102	72
1730999700	102.4	-0.2	-0.19	103.8	103.8	102.4	46
1730913300	102.6	-4.8	-4.47	109.4	109.4	102	56
1730826900	107.4	0.3	0.28	107.8	108	107	82
1730740500	107.1	-0.9	-0.83	110.8	111.5	107.1	202
1730481300	108	0.2	0.19	107.6	109.2	107	217
1730394900	107.8	0	0.00	107	108.6	106	202
1730308500	107.8	-3.8	-3.41	110.6	110.6	107.4	133
1730222100	111.6	2	1.82	110.2	111.8	110	165
1730135700	109.6	-0.4	-0.36	109.8	109.8	107.8	193
1729872900	110	2.2	2.04	106.6	111.6	106.6	472
1729786500	107.8	2.3	2.18	103.8	108.2	103.8	918
1729700100	105.5	-0.7	-0.66	104	107.6	104	127
1729613700	106.2	-1	-0.93	106.2	106.7	102.6	401
1729527300	107.2	11.1	11.55	103.4	110.6	103.2	1435
1729268100	96.1	3.5	3.78	93.3	96.1	93.3	163
1729181700	92.6	2.2	2.43	91.4	92.6	90.6	241
1729095300	90.4	-2.9	-3.11	93	93	90.4	258
1729008900	93.3	-2.3	-2.41	94.9	95.3	93.3	114
1728922500	95.6	-1.2	-1.24	95.9	95.9	95	68
1728663300	96.8	-0.35	-0.36	96.9	97.05	96.75	28
1728576900	97.15	0.15	0.15	96.6	97.15	96.6	22
1728490500	97	1.1	1.15	96.8	97.25	96.35	592
1728404100	95.9	2.4	2.57	93.7	97.2	93	869
1728317700	93.5	0.4	0.43	92.9	93.5	92.75	25
1728058500	93.1	1.4	1.53	92.3	93.35	92.3	144
1727972100	91.7	0.2	0.22	91.5	91.8	91.5	68
1727885700	91.5	-0.5	-0.54	92	92	91	104
1727799300	92	0	0.00	91	92.6	91	223
1727712900	92	-0.25	-0.27	92.05	92.15	91.6	90
1727453700	92.25	0.55	0.60	92.8	93.9	91.85	296
1727367300	91.7	1	1.10	91	92.4	91	183
1727280900	90.7	-0.3	-0.33	90.1	91	90.1	35
1727194500	91	-0.5	-0.55	92.3	92.3	90.4	41
1727108100	91.5	-0.5	-0.54	91.85	91.85	91.35	30
1726848900	92	-1	-1.08	92	92.55	92	189
1726762500	93	2.5	2.76	91.8	93	91.8	136
1726676100	90.5	-3.1	-3.31	92.6	92.65	90.5	18
1726589700	93.6	0.6	0.65	93.4	93.6	93.4	3
1726503300	93	-1	-1.06	93.4	94	92.9	72
1726244100	94	-1.1	-1.16	95.5	95.5	93.9	219
1726157700	95.1	0.5	0.53	95.2	95.2	93.9	81
1726071300	94.6	-0.75	-0.79	95.8	95.8	94.15	28
1725984900	95.35	-0.25	-0.26	95.3	95.35	94.9	67
1725898500	95.6	1.55	1.65	95.3	95.6	94	38
1725639300	94.05	-2.9	-2.99	95.7	95.7	94	42
1725552900	96.95	-0.05	-0.05	97.75	97.75	96.95	44
1725466500	97	-4.3	-4.24	100.4	100.4	97	266
1725380100	101.3	-2.3	-2.22	103.4	103.4	101	31
1725293700	103.6	-0.3	-0.29	102.5	104.5	102.5	29
1725034500	103.9	-0.3	-0.29	104	104	103.6	36
1724948100	104.2	0.4	0.39	104.4	105	104.2	174
1724861700	103.8	-2.8	-2.63	105.2	106	103.8	78
1724775300	106.6	1.2	1.14	106.2	106.6	104.8	450
1724688900	105.4	-0.8	-0.75	106.1	106.1	105.4	8
1724429700	106.2	-1	-0.93	106.6	106.6	105.4	41

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