UK markets closed

SECOM Co Ltd (XSC.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
54.50-0.50 (-0.91%)
At close: 07:31PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202454.5054.5054.5054.5054.50-
13 Jun 202455.5055.5055.0055.0055.00-
12 Jun 202456.0056.5055.5055.5055.50-
11 Jun 202456.0056.5056.0056.0056.00-
10 Jun 202455.5055.5055.5055.5055.50-
07 Jun 202455.5055.5055.5055.5055.50-
06 Jun 202455.5055.5055.5055.5055.50-
05 Jun 202456.0056.0056.0056.0056.00-
04 Jun 202455.5055.5055.5055.5055.50-
03 Jun 202456.0056.0056.0056.0056.00-
31 May 202456.0056.0056.0056.0056.00-
30 May 202455.5055.5055.5055.5055.50-
29 May 202456.0056.0056.0056.0056.00-
28 May 202456.5056.5056.5056.5056.50-
27 May 202457.0057.0057.0057.0057.00-
24 May 202457.0057.0057.0057.0057.00-
23 May 202457.5057.5057.5057.5057.50-
22 May 202457.0057.0057.0057.0057.00-
21 May 202456.5056.5056.5056.5056.50-
20 May 202457.5057.5057.5057.5057.50-
17 May 202457.0057.0057.0057.0057.00-
16 May 202458.0058.0058.0058.0058.00-
15 May 202458.0058.0058.0058.0058.00-
14 May 202458.0058.0058.0058.0058.00-
13 May 202457.0057.0057.0057.0057.00-
10 May 202462.0062.0062.0062.0062.00-
09 May 202461.5061.5061.5061.5061.50-
08 May 202461.0061.0061.0061.0061.00-
07 May 202462.5062.5062.5062.5062.50-
06 May 202461.0061.0061.0061.0061.00-
03 May 202462.0062.0062.0062.0062.00-
02 May 202462.0062.0062.0062.0062.00-
30 Apr 202463.0063.0063.0063.0063.00-
29 Apr 202463.0063.0063.0063.0063.00-
26 Apr 202463.5063.5063.5063.5063.50-
25 Apr 202464.0064.0064.0064.0064.00-
24 Apr 202465.0065.0065.0065.0065.00-
23 Apr 202465.0065.0065.0065.0065.00-
22 Apr 202465.0065.0065.0065.0065.00-
19 Apr 202463.0063.0063.0063.0063.00-
18 Apr 202463.0063.0063.0063.0063.00-
17 Apr 202463.5063.5063.5063.5063.50-
16 Apr 202464.5064.5064.5064.5064.50-
15 Apr 202464.5064.5064.5064.5064.50-
12 Apr 202464.0064.0064.0064.0064.00-
11 Apr 202463.5063.5063.5063.5063.50-
10 Apr 202463.5063.5063.5063.5063.50-
09 Apr 202463.5063.5063.5063.5063.50-
08 Apr 202463.5063.5063.5063.5063.50-
05 Apr 202463.5063.5063.5063.5063.50-
04 Apr 202463.5063.5063.5063.5063.50-
03 Apr 202463.5063.5063.5063.5063.50-
02 Apr 202464.0064.0064.0064.0064.00-
28 Mar 202466.0066.0066.0066.0066.00-
28 Mar 202495 Dividend
27 Mar 202467.0067.0067.0067.00-28.00-
26 Mar 202466.5066.5066.5066.50-27.79-
25 Mar 202467.0067.0067.0067.00-28.00-
22 Mar 202470.5070.5070.5070.50-29.46-
21 Mar 202469.5069.5069.5069.50-29.04-
20 Mar 202468.5068.5068.5068.50-28.63-
19 Mar 202468.5068.5068.5068.50-28.63-
18 Mar 202468.0068.0068.0068.00-28.42-
15 Mar 202468.5068.5068.5068.50-28.63-
14 Mar 202468.5068.5068.5068.50-28.63-
13 Mar 202468.0068.0068.0068.00-28.42-
12 Mar 202469.0069.0069.0069.00-28.84-
11 Mar 202469.0069.0069.0069.00-28.84-
08 Mar 202469.5069.5069.5069.50-29.04-
07 Mar 202469.0069.0069.0069.00-28.84-
06 Mar 202469.0069.0069.0069.00-28.84-
05 Mar 202468.5068.5068.5068.50-28.63-
04 Mar 202468.0068.0068.0068.00-28.4220
01 Mar 202468.0068.0068.0068.00-28.42-
29 Feb 202466.5066.5066.5066.50-27.79-
28 Feb 202465.5065.5065.5065.50-27.37-
27 Feb 202466.0066.0066.0066.00-27.58-
26 Feb 202466.5066.5066.5066.50-27.79-
23 Feb 202467.0067.0067.0067.00-28.00-
22 Feb 202466.5066.5066.5066.50-27.79-
21 Feb 202466.5066.5066.5066.50-27.79-
20 Feb 202467.5067.5067.5067.50-28.21-
19 Feb 202466.5066.5066.5066.50-27.79-
16 Feb 202466.0066.0066.0066.00-27.58-
15 Feb 202464.5064.5064.5064.50-26.96-
14 Feb 202464.5064.5064.5064.50-26.96-
13 Feb 202466.0066.0066.0066.00-27.58-
12 Feb 202464.0064.0064.0064.00-26.75-
09 Feb 202465.0065.0065.0065.00-27.16-
08 Feb 202465.0065.0065.0065.00-27.16-
07 Feb 202466.0066.0066.0066.00-27.58-
06 Feb 202466.0066.0066.0066.00-27.58-
05 Feb 202466.5066.5066.5066.50-27.79-
02 Feb 202466.0066.0066.0066.00-27.58-
01 Feb 202466.5066.5066.5066.50-27.79-
31 Jan 202466.0066.0066.0066.00-27.58-
30 Jan 202465.5065.5065.5065.50-27.37-
29 Jan 202466.0066.0066.0066.00-27.58-
26 Jan 202465.0065.0065.0065.00-27.16-
25 Jan 202466.0066.0066.0066.00-27.58-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...