SECOM CO., LTD. (XSC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 25 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 24 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 23 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 22 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 19 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 18 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 17 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 16 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 15 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 12 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 11 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 10 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 09 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 08 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 05 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 04 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 03 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 02 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 28 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 100 |
| 28 Mar 2024 | 95 Dividend | |||||
| 27 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | -27.50 | - |
| 26 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | -27.30 | - |
| 25 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | -27.50 | - |
| 22 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | -28.93 | - |
| 21 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | -28.52 | - |
| 20 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | -28.11 | - |
| 19 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | -28.11 | - |
| 18 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | -27.91 | - |
| 15 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | -28.11 | - |
| 14 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | -28.11 | - |
| 13 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | -27.91 | - |
| 12 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | -28.31 | - |
| 11 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | -28.31 | - |
| 08 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | -28.52 | - |
| 07 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | -28.31 | - |
| 06 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | -28.31 | - |
| 05 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | -28.11 | - |
| 04 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | -27.91 | - |
| 01 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | -27.91 | - |
| 29 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | -27.30 | - |
| 28 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | -26.89 | - |
| 27 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | -27.09 | - |
| 26 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | -27.30 | - |
| 23 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | -27.50 | - |
| 22 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | -27.30 | - |
| 21 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | -27.30 | - |
| 20 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | -27.70 | - |
| 19 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | -27.30 | - |
| 16 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | -27.09 | - |
| 15 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | -26.48 | - |
| 14 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | -26.48 | - |
| 13 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | -27.09 | - |
| 12 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | -26.28 | - |
| 09 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | -26.69 | - |
| 08 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | -26.69 | - |
| 07 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | -27.09 | - |
| 06 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | -27.09 | - |
| 05 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | -27.30 | - |
| 02 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | -27.09 | - |
| 01 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | -27.30 | - |
| 31 Jan 2024 | 66.50 | 66.50 | 66.50 | 66.50 | -27.09 | - |
| 30 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | -26.89 | - |
| 29 Jan 2024 | 66.50 | 66.50 | 66.50 | 66.50 | -27.09 | - |
| 26 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | -26.89 | - |
| 25 Jan 2024 | 66.50 | 66.50 | 66.50 | 66.50 | -27.09 | - |
| 24 Jan 2024 | 68.00 | 68.00 | 68.00 | 68.00 | -27.70 | - |
| 23 Jan 2024 | 68.50 | 68.50 | 68.50 | 68.50 | -27.91 | - |
| 22 Jan 2024 | 68.50 | 68.50 | 68.50 | 68.50 | -27.91 | - |
| 19 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | -27.50 | - |
| 18 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | -27.50 | - |
| 17 Jan 2024 | 68.00 | 68.00 | 68.00 | 68.00 | -27.70 | - |
| 16 Jan 2024 | 70.00 | 70.00 | 69.50 | 69.50 | -28.31 | 60 |
| 15 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | -28.11 | - |
| 12 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | -28.11 | - |
| 11 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | -27.50 | - |
| 10 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | -27.30 | - |
| 09 Jan 2024 | 66.50 | 66.50 | 66.50 | 66.50 | -27.09 | - |
| 08 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | -26.28 | - |
| 05 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | -26.48 | - |
| 04 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | -26.28 | - |
| 03 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | -26.28 | - |
| 02 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | -26.69 | 100 |
| 29 Dec 2023 | 64.00 | 64.00 | 64.00 | 64.00 | -26.07 | - |
| 28 Dec 2023 | 64.50 | 64.50 | 64.50 | 64.50 | -26.28 | - |
| 27 Dec 2023 | 64.00 | 64.00 | 64.00 | 64.00 | -26.07 | - |
| 22 Dec 2023 | 63.50 | 63.50 | 63.50 | 63.50 | -25.87 | - |
| 21 Dec 2023 | 63.50 | 63.50 | 63.50 | 63.50 | -25.87 | - |
| 20 Dec 2023 | 64.00 | 64.00 | 64.00 | 64.00 | -26.07 | - |
| 19 Dec 2023 | 63.50 | 63.50 | 63.50 | 63.50 | -25.87 | - |
| 18 Dec 2023 | 64.00 | 64.00 | 64.00 | 64.00 | -26.07 | - |
| 15 Dec 2023 | 64.50 | 64.50 | 64.50 | 64.50 | -26.28 | - |
| 14 Dec 2023 | 65.50 | 65.50 | 65.50 | 65.50 | -26.69 | - |
| 13 Dec 2023 | 65.00 | 65.00 | 65.00 | 65.00 | -26.48 | - |
| 12 Dec 2023 | 66.00 | 66.00 | 66.00 | 66.00 | -26.89 | - |
| 11 Dec 2023 | 66.50 | 66.50 | 66.50 | 66.50 | -27.09 | - |
| 08 Dec 2023 | 65.50 | 65.50 | 65.50 | 65.50 | -26.69 | - |
| 07 Dec 2023 | 65.00 | 65.00 | 65.00 | 65.00 | -26.48 | - |
| 06 Dec 2023 | 65.50 | 65.50 | 65.50 | 65.50 | -26.69 | - |
| 05 Dec 2023 | 64.00 | 64.00 | 64.00 | 64.00 | -26.07 | - |
| *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.