SECOM Co Ltd (XSC.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 13 Jun 2024 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | - |
| 12 Jun 2024 | 56.00 | 56.50 | 55.50 | 55.50 | 55.50 | - |
| 11 Jun 2024 | 56.00 | 56.50 | 56.00 | 56.00 | 56.00 | - |
| 10 Jun 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 07 Jun 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 06 Jun 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 05 Jun 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 04 Jun 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 03 Jun 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 31 May 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 30 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 29 May 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 28 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 27 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 24 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 23 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 22 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 21 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 20 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 17 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 16 May 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 15 May 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 14 May 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 13 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 10 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 09 May 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 08 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 07 May 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 06 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 03 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 02 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 30 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 29 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 26 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 25 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 24 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 23 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 22 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 19 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 18 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 17 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 16 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 15 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 12 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 11 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 10 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 09 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 08 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 05 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 04 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 03 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 02 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 28 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 28 Mar 2024 | 95 Dividend | |||||
| 27 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | -28.00 | - |
| 26 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | -27.79 | - |
| 25 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | -28.00 | - |
| 22 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | -29.46 | - |
| 21 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | -29.04 | - |
| 20 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | -28.63 | - |
| 19 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | -28.63 | - |
| 18 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | -28.42 | - |
| 15 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | -28.63 | - |
| 14 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | -28.63 | - |
| 13 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | -28.42 | - |
| 12 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | -28.84 | - |
| 11 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | -28.84 | - |
| 08 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | -29.04 | - |
| 07 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | -28.84 | - |
| 06 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | -28.84 | - |
| 05 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | -28.63 | - |
| 04 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | -28.42 | 20 |
| 01 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | -28.42 | - |
| 29 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | -27.79 | - |
| 28 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | -27.37 | - |
| 27 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | -27.58 | - |
| 26 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | -27.79 | - |
| 23 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | -28.00 | - |
| 22 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | -27.79 | - |
| 21 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | -27.79 | - |
| 20 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | -28.21 | - |
| 19 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | -27.79 | - |
| 16 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | -27.58 | - |
| 15 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | -26.96 | - |
| 14 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | -26.96 | - |
| 13 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | -27.58 | - |
| 12 Feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | -26.75 | - |
| 09 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | -27.16 | - |
| 08 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | -27.16 | - |
| 07 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | -27.58 | - |
| 06 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | -27.58 | - |
| 05 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | -27.79 | - |
| 02 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | -27.58 | - |
| 01 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | -27.79 | - |
| 31 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | -27.58 | - |
| 30 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | -27.37 | - |
| 29 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | -27.58 | - |
| 26 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | -27.16 | - |
| 25 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | -27.58 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.