Secom Co(DE:XSC)
€38.200.00 (0.00%)
DE:XSC
Secom Co historical prices
€38.20
At close:0.00 (0.00%)
Secom Co (XSC) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 38.20 | 39.20 | 38.20 | 38.20 | 38.20 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | +2.69% | 0 | 0.00 |
| Nov 09, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | +3.23% | 0 | 0.00 |
| Nov 06, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.11% | 0 | 0.00 |
| Nov 05, 2026 | 38.80 | 38.80 | 38.00 | 38.00 | 38.00 | +1.06% | 400 | 52.50 |
| Nov 04, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | 0 | 0.00 |
| Nov 03, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | 0 | 0.00 |
| Oct 30, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | +2.69% | 0 | 0.00 |
| Oct 29, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | 0 | 0.00 |
| Oct 28, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.58% | 0 | 0.00 |
| Oct 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | 0 | 0.00 |
| Oct 26, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | 0 | 0.00 |
| Oct 23, 2026 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | +3.19% | 77 | 11.69 |
| Oct 22, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -3.09% | 0 | 0.00 |
| Oct 21, 2026 | 37.20 | 39.00 | 37.20 | 38.80 | 38.80 | +4.30% | 400 | 1680.00 |
| Oct 20, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | +0.54% | 0 | 0.00 |
| Oct 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | +2.78% | 0 | 0.00 |
| Oct 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | +1.12% | 0 | 0.00 |
| Oct 12, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | +1.14% | 0 | 0.00 |
| Oct 09, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | +1.73% | 0 | 0.00 |
| Oct 07, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | 0 | 0.00 |
| Oct 06, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | +1.74% | 0 | 0.00 |
| Oct 02, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | 0 | 0.00 |
| Oct 01, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | +1.16% | 0 | 0.00 |
| Sep 30, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | +0.58% | 0 | 0.00 |
| Sep 29, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.19% | 0 | 0.00 |
| Sep 28, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.26 | -1.14% | 0 | 0.00 |
| Sep 25, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.66 | +0.57% | 0 | 0.00 |
| Sep 24, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.46 | -1.14% | 0 | 0.00 |
| Sep 23, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.86 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.86 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.86 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.86 | -2.22% | 0 | 0.00 |
| Sep 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.65 | +2.86% | 0 | 0.00 |
| Sep 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.66 | -1.13% | 0 | 0.00 |
| Sep 15, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.06 | -0.56% | 0 | 0.00 |
| Sep 14, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.25 | +1.71% | 0 | 0.00 |
| Sep 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.66 | +0.57% | 0 | 0.00 |
| Sep 10, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.46 | +0.58% | 0 | 0.00 |
| Sep 09, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.26 | -0.57% | 0 | 0.00 |
| Sep 08, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.46 | +1.75% | 0 | 0.00 |
| Sep 07, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.87 | -1.72% | 0 | 0.00 |
| Sep 04, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.46 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.46 | +0.58% | 0 | 0.00 |
