SECUNET SECURITY AG O.N. - Price History
Monthly price history for YSN.DE (SECUNET SECURITY AG O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2024 | €133.60 | €133.60 |
| May 2024 | €142.60 | €142.60 |
| April 2024 | €148.31 | €150.80 |
| March 2024 | €157.75 | €160.40 |
| February 2024 | €148.50 | €151 |
| January 2024 | €163.06 | €165.80 |
| December 2023 | €143.59 | €146 |
| November 2023 | €137.69 | €140 |
| October 2023 | €126.08 | €128.20 |
| September 2023 | €197.68 | €201 |
| August 2023 | €218.82 | €222.50 |
| July 2023 | €205.05 | €208.50 |
| June 2023 | €213.90 | €217.50 |
| May 2023 | €192.31 | €198.40 |
| April 2023 | €193.86 | €200 |
| March 2023 | €197.25 | €203.50 |
| February 2023 | €223.42 | €230.50 |
| January 2023 | €210.34 | €217 |
| December 2022 | €190.37 | €196.40 |
| November 2022 | €212.28 | €219 |
| October 2022 | €215.18 | €222 |
| September 2022 | €178.93 | €184.60 |
| August 2022 | €210.82 | €217.50 |
| July 2022 | €272.86 | €281.50 |
| June 2022 | €273.83 | €282.50 |
| May 2022 | €320.35 | €330.50 |
| April 2022 | €393.06 | €408 |
| March 2022 | €408.96 | €424.50 |
| February 2022 | €365.60 | €379.50 |
| January 2022 | €299.61 | €311 |
| December 2021 | €398.36 | €413.50 |
| November 2021 | €397.40 | €412.50 |
| October 2021 | €437.38 | €454 |
| September 2021 | €415.70 | €431.50 |
| August 2021 | €452.31 | €469.50 |
| July 2021 | €464.35 | €482 |
| June 2021 | €361.27 | €375 |
| May 2021 | €383.91 | €398.50 |
| April 2021 | €340.63 | €356.50 |
| March 2021 | €258.93 | €271 |
| February 2021 | €252.25 | €264 |
| January 2021 | €269.44 | €282 |
| December 2020 | €236.96 | €248 |
| November 2020 | €237.91 | €249 |
| October 2020 | €228.36 | €239 |
| September 2020 | €264.67 | €277 |
| August 2020 | €257.98 | €270 |
| July 2020 | €191.10 | €200 |
| June 2020 | €195.41 | €206 |
| May 2020 | €172.65 | €182 |
| April 2020 | €142.29 | €150 |
| March 2020 | €113.36 | €119.50 |
| February 2020 | €110.04 | €116 |
| January 2020 | €123.32 | €130 |
| December 2019 | €132.80 | €140 |
| November 2019 | €122.84 | €129.50 |
| October 2019 | €110.04 | €116 |
| September 2019 | €107.19 | €113 |
| August 2019 | €108.14 | €114 |
| July 2019 | €115.73 | €122 |
| June 2019 | €108.62 | €114.50 |
| May 2019 | €109.09 | €115 |
| April 2019 | €102.54 | €109 |
| March 2019 | €90.31 | €96 |
| February 2019 | €87.21 | €92.70 |
| January 2019 | €97.84 | €104 |
| December 2018 | €82.41 | €87.60 |
| November 2018 | €79.02 | €84 |
| October 2018 | €87.49 | €93 |
| September 2018 | €107.25 | €114 |
| August 2018 | €120.42 | €128 |
| July 2018 | €113.08 | €120.20 |
| June 2018 | €117.03 | €124.40 |
| May 2018 | €99.53 | €105.80 |
| April 2018 | €91.12 | €98 |
| March 2018 | €88.79 | €95.50 |
| February 2018 | €88.14 | €94.80 |
| January 2018 | €89.35 | €96.10 |
| December 2017 | €87.09 | €93.67 |
| November 2017 | €97.62 | €105 |
| October 2017 | €77.18 | €83.01 |
| September 2017 | €87.67 | €94.29 |
| August 2017 | €88.76 | €95.46 |
| July 2017 | €93.07 | €100.10 |
| June 2017 | €86.61 | €93.15 |
| May 2017 | €62.94 | €67.70 |
| April 2017 | €48.08 | €52.25 |
| March 2017 | €43.43 | €47.19 |
| February 2017 | €49.58 | €53.88 |
| January 2017 | €59.82 | €65 |
| December 2016 | €42.33 | €46 |
| November 2016 | €34.97 | €38 |
| October 2016 | €33.51 | €36.41 |
| September 2016 | €33.57 | €36.48 |
| August 2016 | €32.31 | €35.10 |
| July 2016 | €28.58 | €31.05 |
| June 2016 | €23.64 | €25.69 |
| May 2016 | €23.92 | €26 |
| April 2016 | €22.76 | €25.07 |
| March 2016 | €21.78 | €23.99 |
| February 2016 | €21.38 | €23.55 |
| January 2016 | €20.60 | €22.68 |
| December 2015 | €19.51 | €21.48 |
| November 2015 | €19.04 | €20.96 |
| October 2015 | €17.16 | €18.90 |
| September 2015 | €17.34 | €19.10 |
| August 2015 | €17.77 | €19.57 |
| July 2015 | €18.16 | €20 |
| June 2015 | €17.90 | €19.71 |
| May 2015 | €18.52 | €20.40 |
| April 2015 | €18.45 | €20.60 |
| March 2015 | €18.49 | €20.64 |
| February 2015 | €19.08 | €21.30 |
| January 2015 | €19.05 | €21.27 |
| December 2014 | €17.20 | €19.20 |
| November 2014 | €17.20 | €19.20 |
| October 2014 | €16.13 | €18.01 |
| September 2014 | €16.31 | €18.20 |
| August 2014 | €16.85 | €18.82 |
| July 2014 | €17.07 | €19.06 |
| June 2014 | €17.46 | €19.50 |
| May 2014 | €17.91 | €19.99 |
| April 2014 | €17.29 | €19.45 |
| March 2014 | €19.38 | €21.80 |
| February 2014 | €19 | €21.38 |
| January 2014 | €16.44 | €18.50 |
| December 2013 | €17.84 | €20.08 |
| November 2013 | €19.02 | €21.40 |
| October 2013 | €15.71 | €17.68 |
| September 2013 | €13.60 | €15.30 |
| August 2013 | €14.38 | €16.18 |
| July 2013 | €13.10 | €14.74 |
| June 2013 | €12.35 | €13.90 |
| May 2013 | €11.02 | €12.40 |
| April 2013 | €10.66 | €12 |
| March 2013 | €11.74 | €13.21 |
| February 2013 | €12 | €13.50 |
| January 2013 | €11.82 | €13.30 |
| December 2012 | €11.20 | €12.60 |
| November 2012 | €10.89 | €12.25 |
| October 2012 | €9.42 | €10.60 |
| September 2012 | €8.93 | €10.05 |
| August 2012 | €9.52 | €10.72 |
| July 2012 | €9.24 | €10.40 |
| June 2012 | €9.59 | €10.79 |
| May 2012 | €9.07 | €10.21 |
| April 2012 | €9.07 | €10.21 |
| March 2012 | €9.16 | €10.31 |
| February 2012 | €9.31 | €10.48 |
| January 2012 | €9.32 | €10.48 |
| December 2011 | €9.12 | €10.26 |
| November 2011 | €9.25 | €10.41 |
| October 2011 | €9.69 | €10.90 |
| September 2011 | €9.60 | €10.80 |
| August 2011 | €9.60 | €10.80 |
| July 2011 | €9.37 | €10.54 |
| June 2011 | €9.69 | €10.90 |
| May 2011 | €9.78 | €11 |
| April 2011 | €9 | €10.13 |
| March 2011 | €9.38 | €10.55 |
| February 2011 | €10.24 | €11.52 |
| January 2011 | €10.54 | €11.86 |
| December 2010 | €10.79 | €12.14 |
| November 2010 | €9.78 | €11 |
| October 2010 | €9.82 | €11.05 |
| September 2010 | €9.74 | €10.96 |
| August 2010 | €9.56 | €10.76 |
| July 2010 | €10.93 | €12.30 |
| June 2010 | €9.87 | €11.10 |
| May 2010 | €8.87 | €9.98 |
| April 2010 | €8.75 | €9.84 |
| March 2010 | €8.33 | €9.37 |
| February 2010 | €7.30 | €8.21 |
| January 2010 | €7.33 | €8.25 |
| December 2009 | €6.89 | €7.75 |
| November 2009 | €6.86 | €7.72 |
| October 2009 | €6.58 | €7.40 |
| September 2009 | €5.29 | €5.95 |
| August 2009 | €5.20 | €5.85 |
| July 2009 | €5.16 | €5.80 |
| June 2009 | €3.96 | €4.45 |
| May 2009 | €3.82 | €4.30 |
| April 2009 | €3.72 | €4.19 |
| March 2009 | €3.20 | €3.60 |
| February 2009 | €3.14 | €3.53 |
| January 2009 | €2.86 | €3.22 |
| December 2008 | €4.09 | €4.60 |
| November 2008 | €3.20 | €3.60 |
| October 2008 | €3.56 | €4 |
| September 2008 | €3.86 | €4.34 |
| August 2008 | €4.36 | €4.91 |
| July 2008 | €4.49 | €5.05 |
| June 2008 | €3.93 | €4.42 |
| May 2008 | €4.71 | €5.30 |
| April 2008 | €4.89 | €5.50 |
| March 2008 | €3.86 | €4.34 |
| February 2008 | €3.91 | €4.40 |
| January 2008 | €3.47 | €3.90 |
| December 2007 | €4.27 | €4.80 |
| November 2007 | €4.27 | €4.80 |
| October 2007 | €5.32 | €5.99 |
| September 2007 | €5.59 | €6.29 |
| August 2007 | €5.40 | €6.07 |
| July 2007 | €6.07 | €6.83 |
| June 2007 | €6.32 | €7.11 |
| May 2007 | €7.02 | €7.90 |
| April 2007 | €8.27 | €9.30 |
| March 2007 | €6.20 | €6.98 |
| February 2007 | €7.29 | €8.20 |
| January 2007 | €7.47 | €8.40 |
| December 2006 | €7.64 | €8.60 |
| November 2006 | €6.75 | €7.59 |
| October 2006 | €6.40 | €7.20 |
| September 2006 | €6.30 | €7.09 |
| August 2006 | €7.03 | €7.91 |
| July 2006 | €7.91 | €8.90 |
| June 2006 | €7.51 | €8.45 |
| May 2006 | €9.34 | €10.51 |
| April 2006 | €9.82 | €11.05 |
| March 2006 | €10.98 | €12.35 |
| February 2006 | €12.24 | €13.77 |
| January 2006 | €10.89 | €12.25 |
| December 2005 | €9.64 | €10.85 |
| November 2005 | €10.09 | €11.35 |
| October 2005 | €11.33 | €12.75 |
| September 2005 | €10.86 | €12.22 |
| August 2005 | €10.22 | €11.50 |
| July 2005 | €8.71 | €9.80 |
| June 2005 | €7.64 | €8.60 |
| May 2005 | €7.82 | €8.80 |
| April 2005 | €6.53 | €7.35 |
| March 2005 | €6.04 | €6.80 |
| February 2005 | €5.24 | €5.90 |
| January 2005 | €4.69 | €5.28 |
| December 2004 | €3.85 | €4.33 |
| November 2004 | €3.91 | €4.40 |
| October 2004 | €3.56 | €4 |
| September 2004 | €2.95 | €3.32 |
| August 2004 | €2.80 | €3.15 |
| July 2004 | €2.96 | €3.33 |
| June 2004 | €3.64 | €4.10 |
| May 2004 | €3.91 | €4.40 |
| April 2004 | €4.44 | €5 |
| March 2004 | €4.40 | €4.95 |
| February 2004 | €4.44 | €5 |
| January 2004 | €5.16 | €5.80 |
| December 2003 | €3.13 | €3.52 |
| November 2003 | €2.98 | €3.35 |
| October 2003 | €2.69 | €3.03 |
| September 2003 | €2.92 | €3.28 |
| August 2003 | €2.86 | €3.22 |
| July 2003 | €2.76 | €3.10 |
| June 2003 | €2.89 | €3.25 |
| May 2003 | €2.74 | €3.08 |
| April 2003 | €2.76 | €3.10 |
| March 2003 | €2.80 | €3.15 |
| February 2003 | €2.86 | €3.22 |
| January 2003 | €2.77 | €3.12 |
| December 2002 | €3.56 | €4 |
| November 2002 | €2.96 | €3.33 |
| October 2002 | €2.86 | €3.22 |
| September 2002 | €2.45 | €2.76 |
| August 2002 | €2.71 | €3.05 |
| July 2002 | €2.53 | €2.85 |
| June 2002 | €2.51 | €2.82 |
| May 2002 | €2.67 | €3 |
| April 2002 | €2.93 | €3.30 |
| March 2002 | €2.90 | €3.26 |
| February 2002 | €2.61 | €2.94 |
| January 2002 | €3.56 | €4 |
| December 2001 | €3.62 | €4.07 |
| November 2001 | €2.67 | €3 |
| October 2001 | €2.49 | €2.80 |
| September 2001 | €2.52 | €2.84 |
| August 2001 | €3.20 | €3.60 |
| July 2001 | €4.28 | €4.82 |
| June 2001 | €5.54 | €6.23 |
| May 2001 | €6.22 | €7 |
| April 2001 | €7.04 | €7.92 |
| March 2001 | €4.71 | €5.30 |
| February 2001 | €7.51 | €8.45 |
| January 2001 | €16.71 | €18.80 |
| December 2000 | €15.51 | €17.45 |
| November 2000 | €15.11 | €17 |
| October 2000 | €35.82 | €40.30 |
| September 2000 | €54.22 | €61 |
| August 2000 | €66.66 | €75 |
| July 2000 | €65.95 | €74.20 |
| June 2000 | €56.88 | €64 |
| May 2000 | €75.55 | €85 |
| April 2000 | €74.66 | €84 |
| March 2000 | €75.55 | €85 |
| February 2000 | €90.66 | €102 |
| January 2000 | €55.55 | €62.50 |
| December 1999 | €40 | €45 |
| November 1999 | €17.78 | €20 |
YSN.DE
Price: €133.60
52 week price:
Dividend Yield: 1.58%
5-year range yield:
Forward Dividend Yield: 1.77%
Payout Ratio: 52.33%
Payout Ratio Range:
Dividend Per Share: 2.36 EUR
Earnings Per Share: 4.51 EUR
P/E Ratio: 32.37
Exchange: GER
Sector: Technology
Industry: Software - Infrastructure
Market Capitalization: 944.5 million
Average Dividend Frequency: 1
Years Paying Dividends: 11