Secom Co Ltd Historical Data - XSC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Secom Co Ltd (XSC)
Secom Co Ltd (XSC) Historical

Secom Co Ltd (XSC)

32.00

0.00

(0.00%)

Closed January 25 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	31.6	0	0.00	31.6	31.6	31.6	0
1737667620	31.6	0	0.00	31.6	31.6	31.6	0
1737581220	31.6	0	0.00	31.6	31.6	31.6	0
1737494820	31.6	0	0.00	31.6	31.6	31.6	0
1737408420	31.6	0	0.00	31.6	31.6	31.6	0
1737149220	31.6	0	0.00	31.6	31.6	31.6	0
1737062820	31.6	0	0.00	31.6	31.6	31.6	0
1736976420	31.6	-0.8	-2.47	32.4	32.4	31.6	2
1736890020	32.4	0	0.00	32.4	32.4	32.4	0
1736803620	32.4	0	0.00	32.4	32.4	32.4	0
1736544420	32.4	0	0.00	32.4	32.4	32.4	0
1736458020	32.4	0	0.00	32.4	32.4	32.4	0
1736371620	32.4	0	0.00	32.4	32.4	32.4	0
1736285220	32.4	0	0.00	32.4	32.4	32.4	0
1736198820	32.4	0	0.00	32.4	32.4	32.4	0
1735939620	32.4	0	0.00	32.4	32.4	32.4	0
1735853220	32.4	0	0.00	32.4	32.4	32.4	0
1735594020	32.4	0	0.00	32.4	32.4	32.4	0
1735334820	32.4	0	0.00	32.4	32.4	32.4	0
1734989220	32.4	0	0.00	32.4	32.4	32.4	38
1734730020	32.4	0	0.00	32.4	32.4	32.4	0
1734643620	32.4	0	0.00	32.4	32.4	32.4	0
1734557220	32.4	-0.2	-0.61	32.4	32.4	32.4	142
1734470820	32.6	0.2	0.62	32.6	32.6	32.4	408
1734384420	32.4	1.4	4.52	33	33	32.4	2
1734125220	31	0	0.00	31	31	31	0
1734038820	31	0	0.00	31	31	31	0
1733952420	31	0	0.00	31	31	31	0
1733866020	31	0	0.00	31	31	31	0
1733779620	31	0	0.00	31	31	31	0
1733520420	31	0	0.00	31	31	31	0
1733434020	31	0	0.00	31	31	31	0
1733347620	31	0	0.00	31	31	31	0
1733261220	31	0	0.00	31	31	31	0
1733174820	31	0	0.00	31	31	31	0
1732915620	31	0	0.00	31	31	31	0
1732829220	31	0	0.00	31	31	31	0
1732742820	31	0	0.00	31	31	31	0
1732656420	31	0	0.00	31	31	31	0
1732570020	31	0	0.00	31	31	31	0
1732310820	31	0	0.00	31	31	31	0
1732224420	31	-0.2	-0.64	31	31	31	250
1732138020	31.2	0	0.00	31.2	31.2	31.2	24
1732051560	31.2	0	0.00	31.2	31.2	31.2	0
1731965160	31.2	0	0.00	31.2	31.2	31.2	0
1731705960	31.2	-0.2	-0.64	31.2	31.2	31.2	14
1731619620	31.4	0	0.00	31.4	31.4	31.4	0
1731533220	31.4	0	0.00	31.4	31.4	31.4	0
1731446820	31.4	-0.4	-1.26	32	32	31.4	1716
1731360420	31.8	-0.8	-2.45	31.8	31.8	31.8	200
1731101160	32.6	0	0.00	32.6	32.6	32.6	0
1731014760	32.6	0	0.00	32.6	32.6	32.6	0
1730928360	32.6	0	0.00	32.6	32.6	32.6	0
1730841960	32.6	0	0.00	32.6	32.6	32.6	0
1730755560	32.6	0.4	1.24	32.6	32.6	32.6	100
1730444400	32.2	0	0.00	32.2	32.2	32.2	0
1730358000	32.2	0	0.00	32.2	32.2	32.2	0
1730271600	32.2	0	0.00	32.2	32.2	32.2	0
1730185200	32.2	0	0.00	32.2	32.2	32.2	0
1730098800	32.2	0	0.00	32.2	32.2	32.2	0
1729839600	32.2	0	0.00	32.2	32.2	32.2	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions