tiprankstipranks
Secom Co Ltd (DE:XSC)
FRANKFURT:XSC
Germany Market
XSC
Secom Co
RESEARCH TOOLSreports

Secom Co (XSC) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 14, 2026
35.60
35.60
35.60
35.60
35.60
+1.71%
0
0.00
Sep 11, 2026
35.00
35.00
35.00
35.00
35.00
+0.57%
0
0.00
Sep 10, 2026
34.80
34.80
34.80
34.80
34.80
+0.58%
0
0.00
Sep 09, 2026
34.60
34.60
34.60
34.60
34.60
-0.57%
0
0.00
Sep 08, 2026
34.80
34.80
34.80
34.80
34.80
+1.75%
0
0.00
Sep 07, 2026
34.20
34.20
34.20
34.20
34.20
-1.72%
0
0.00
Sep 04, 2026
34.80
34.80
34.80
34.80
34.80
0.00%
0
0.00
Sep 03, 2026
34.80
34.80
34.80
34.80
34.80
+0.58%
0
0.00
Sep 02, 2026
34.60
34.60
34.60
34.60
34.60
0.00%
0
0.00
Sep 01, 2026
34.60
34.60
34.60
34.60
34.60
0.00%
0
0.00
Aug 31, 2026
34.60
34.60
34.60
34.60
34.60
+1.76%
0
0.00
Aug 28, 2026
34.00
34.00
34.00
34.00
34.00
0.00%
0
0.00
Aug 27, 2026
34.00
34.00
34.00
34.00
34.00
0.00%
0
0.00
Aug 26, 2026
34.00
34.00
34.00
34.00
34.00
-3.41%
0
0.00
Aug 25, 2026
34.20
35.20
34.20
35.20
35.20
+2.92%
3
15.75
Aug 24, 2026
34.20
34.20
34.20
34.20
34.20
+0.59%
0
0.00
Aug 21, 2026
34.00
34.00
34.00
34.00
34.00
+1.19%
0
0.00
Aug 20, 2026
33.60
33.60
33.60
33.60
33.60
-0.59%
0
0.00
Aug 19, 2026
33.80
33.80
33.80
33.80
33.80
0.00%
0
0.00
Aug 18, 2026
33.80
33.80
33.80
33.80
33.80
-1.17%
0
0.00
Aug 17, 2026
34.20
34.20
34.20
34.20
34.20
-2.29%
0
0.00
Aug 14, 2026
35.00
35.00
35.00
35.00
35.00
0.00%
0
0.00
Aug 13, 2026
35.00
35.00
35.00
35.00
35.00
0.00%
0
0.00
Aug 12, 2026
35.00
35.00
35.00
35.00
35.00
+2.94%
0
0.00
Aug 11, 2026
34.00
34.00
34.00
34.00
34.00
-0.58%
0
0.00
Aug 10, 2026
34.20
34.20
34.20
34.20
34.20
-7.07%
0
0.00
Aug 07, 2026
36.80
36.80
36.80
36.80
36.80
+1.66%
0
0.00
Aug 06, 2026
36.20
36.20
36.20
36.20
36.20
+1.12%
0
0.00
Aug 05, 2026
35.80
35.80
35.80
35.80
35.80
-1.10%
0
0.00
Aug 04, 2026
36.20
36.20
36.20
36.20
36.20
-2.69%
0
0.00
Aug 03, 2026
37.20
37.20
37.20
37.20
37.20
+1.64%
12
∞
Jul 31, 2026
36.60
36.60
36.60
36.60
36.60
-1.61%
0
-
Jul 30, 2026
37.20
37.20
37.20
37.20
37.20
-2.11%
0
-
Jul 29, 2026
38.00
38.00
38.00
38.00
38.00
+3.26%
0
-
Jul 28, 2026
36.80
36.80
36.80
36.80
36.80
+1.10%
0
-
Jul 27, 2026
36.40
36.40
36.40
36.40
36.40
+1.68%
0
-
Jul 24, 2026
35.80
35.80
35.80
35.80
35.80
+1.70%
0
-
Jul 23, 2026
35.20
35.20
35.20
35.20
35.20
-1.12%
0
-
Jul 22, 2026
35.60
35.60
35.60
35.60
35.60
0.00%
0
-
Jul 21, 2026
35.60
35.60
35.60
35.60
35.60
-1.66%
0
-
Jul 20, 2026
36.20
36.20
36.20
36.20
36.20
+1.69%
0
-
Jul 17, 2026
35.60
35.60
35.60
35.60
35.60
+0.56%
0
-
Jul 16, 2026
35.40
35.40
35.40
35.40
35.40
0.00%
0
-
Jul 15, 2026
35.40
35.40
35.40
35.40
35.40
0.00%
0
-
Jul 14, 2026
35.40
35.40
35.40
35.40
35.40
+0.57%
0
-
Jul 13, 2026
35.20
35.20
35.20
35.20
35.20
0.00%
0
-
Jul 10, 2026
35.20
35.20
35.20
35.20
35.20
-1.68%
0
-
Jul 09, 2026
35.80
35.80
35.80
35.80
35.80
+0.56%
0
-
Jul 08, 2026
35.60
35.60
35.60
35.60
35.60
0.00%
0
-
Jul 07, 2026
35.60
35.60
35.60
35.60
35.60
+1.14%
0
-
Rows:
50