|
 SIEMENS N - [Ticker: SIE.F] |     | | Last Trade | 125.10 | Last Trade Time | 2017-11-01 - 23:50:00 | | Variation | +2.51 (+2.05%) | Open | 123.22 | | High | 125.80 | Low | 123.20 | | Volume | 14,221 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 122.59 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SIE.F quotes from 2000-01-01 to 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-24 | 47,800 | 60.90 | 61.55 | 60.82 | 61.55 | 00:00:00 | | 2005-10-25 | 33,200 | 61.50 | 61.71 | 60.68 | 60.69 | 00:00:00 | | 2005-10-26 | 41,900 | 60.97 | 61.18 | 60.43 | 60.80 | 00:00:00 | | 2005-10-27 | 102,600 | 60.48 | 60.86 | 59.60 | 60.11 | 00:00:00 | | 2005-10-28 | 44,700 | 59.97 | 60.94 | 59.26 | 60.88 | 00:00:00 | | 2005-10-31 | 46,300 | 61.22 | 62.25 | 61.22 | 62.04 | 00:00:00 | | 2005-11-01 | 19,200 | 62.04 | 62.39 | 62.00 | 62.10 | 00:00:00 | | 2005-11-02 | 31,900 | 61.83 | 62.67 | 61.46 | 62.67 | 00:00:00 | | 2005-11-03 | 43,600 | 62.58 | 63.05 | 62.46 | 62.94 | 00:00:00 | | 2005-11-04 | 36,600 | 62.50 | 62.85 | 61.74 | 62.24 | 00:00:00 | | 2005-11-07 | 40,100 | 61.98 | 62.50 | 61.74 | 62.48 | 00:00:00 | | 2005-11-08 | 34,900 | 62.39 | 62.63 | 61.40 | 62.06 | 00:00:00 | | 2005-11-09 | 63,500 | 62.05 | 62.88 | 62.05 | 62.79 | 00:00:00 | | 2005-11-10 | 60,000 | 61.80 | 63.15 | 61.68 | 62.50 | 00:00:00 | | 2005-11-11 | 63,100 | 63.20 | 63.49 | 63.02 | 63.36 | 00:00:00 | | 2005-11-14 | 42,800 | 63.00 | 63.75 | 63.00 | 63.28 | 00:00:00 | | 2005-11-15 | 47,200 | 62.92 | 63.98 | 62.92 | 63.90 | 00:00:00 | | 2005-11-16 | 64,500 | 63.45 | 64.44 | 63.15 | 63.96 | 00:00:00 | | 2005-11-17 | 75,000 | 64.10 | 64.67 | 64.10 | 64.23 | 00:00:00 | | 2005-11-18 | 131,300 | 64.80 | 65.53 | 64.80 | 64.92 | 00:00:00 | | 2005-11-21 | 54,700 | 64.90 | 65.35 | 64.55 | 65.18 | 00:00:00 | | 2005-11-22 | 73,300 | 65.20 | 65.41 | 64.79 | 65.01 | 00:00:00 | | 2005-11-23 | 64,900 | 65.50 | 65.78 | 65.09 | 65.52 | 00:00:00 | | 2005-11-24 | 59,100 | 65.25 | 65.41 | 64.80 | 64.87 | 00:00:00 | | 2005-11-25 | 43,400 | 65.00 | 65.20 | 64.63 | 65.10 | 00:00:00 | | 2005-11-28 | 85,300 | 65.42 | 65.70 | 64.60 | 64.68 | 00:00:00 | | 2005-11-29 | 48,400 | 64.78 | 65.30 | 64.27 | 64.99 | 00:00:00 | | 2005-11-30 | 43,100 | 64.90 | 64.90 | 64.22 | 64.26 | 00:00:00 | | 2005-12-01 | 77,200 | 64.65 | 65.47 | 64.44 | 65.47 | 00:00:00 | | 2005-12-02 | 64,700 | 65.45 | 65.63 | 65.26 | 65.45 | 00:00:00 | | 2005-12-05 | 55,400 | 65.43 | 65.45 | 64.81 | 64.96 | 00:00:00 | | 2005-12-06 | 94,300 | 65.05 | 66.13 | 64.88 | 65.96 | 00:00:00 | | 2005-12-07 | 138,600 | 65.93 | 67.40 | 65.72 | 66.66 | 00:00:00 | | 2005-12-08 | 74,700 | 66.10 | 66.85 | 65.93 | 66.57 | 00:00:00 | | 2005-12-09 | 126,600 | 66.25 | 68.23 | 66.25 | 67.84 | 00:00:00 | | 2005-12-12 | 117,000 | 68.12 | 68.87 | 68.12 | 68.40 | 00:00:00 | | 2005-12-13 | 204,700 | 69.22 | 70.19 | 69.22 | 69.94 | 00:00:00 | | 2005-12-14 | 134,400 | 70.00 | 70.37 | 69.52 | 70.25 | 00:00:00 | | 2005-12-15 | 124,900 | 70.15 | 70.29 | 69.81 | 70.09 | 00:00:00 | | 2005-12-16 | 147,800 | 70.10 | 71.74 | 70.10 | 71.34 | 00:00:00 | | 2005-12-19 | 148,800 | 71.30 | 72.45 | 71.30 | 72.00 | 00:00:00 | | 2005-12-20 | 90,800 | 71.84 | 72.44 | 71.57 | 72.22 | 00:00:00 | | 2005-12-21 | 101,300 | 72.35 | 72.80 | 72.15 | 72.19 | 00:00:00 | | 2005-12-22 | 77,900 | 72.08 | 72.26 | 71.10 | 71.20 | 00:00:00 | | 2005-12-23 | 57,100 | 71.70 | 72.25 | 71.15 | 71.96 | 00:00:00 | | 2005-12-26 | 0 | 71.96 | 71.96 | 71.96 | 71.96 | 00:00:00 | | 2005-12-27 | 69,300 | 72.03 | 72.99 | 72.03 | 72.44 | 00:00:00 | | 2005-12-28 | 72,700 | 72.28 | 73.34 | 72.20 | 72.79 | 00:00:00 | | 2005-12-29 | 74,100 | 73.10 | 73.86 | 73.07 | 73.74 | 00:00:00 | | 2005-12-30 | 42,000 | 73.32 | 73.46 | 72.26 | 72.37 | 00:00:00 | | 2006-01-02 | 65,700 | 72.40 | 73.23 | 72.40 | 73.00 | 00:00:00 | | 2006-01-03 | 77,100 | 73.03 | 73.98 | 72.54 | 73.07 | 00:00:00 | | 2006-01-04 | 133,800 | 73.85 | 75.47 | 73.85 | 75.11 | 00:00:00 | | 2006-01-05 | 113,900 | 75.08 | 75.67 | 74.65 | 74.65 | 00:00:00 | | 2006-01-06 | 58,300 | 74.65 | 75.26 | 74.48 | 75.24 | 00:00:00 | | 2006-01-09 | 63,800 | 75.00 | 75.26 | 74.69 | 74.75 | 00:00:00 | | 2006-01-10 | 93,900 | 74.48 | 74.48 | 73.19 | 73.50 | 00:00:00 | | 2006-01-11 | 47,400 | 73.90 | 74.12 | 73.51 | 73.80 | 00:00:00 | | 2006-01-12 | 52,700 | 73.50 | 73.72 | 73.04 | 73.50 | 00:00:00 | | 2006-01-13 | 117,700 | 72.90 | 72.90 | 71.67 | 71.96 | 00:00:00 | | 2006-01-16 | 64,400 | 71.90 | 72.19 | 71.56 | 72.16 | 00:00:00 | | 2006-01-17 | 66,700 | 71.50 | 71.58 | 71.11 | 71.20 | 00:00:00 | | 2006-01-18 | 188,800 | 70.20 | 71.22 | 69.70 | 70.80 | 00:00:00 | | 2006-01-19 | 59,700 | 71.25 | 71.58 | 70.70 | 71.00 | 00:00:00 | | 2006-01-20 | 69,800 | 71.25 | 71.25 | 69.78 | 69.84 | 00:00:00 | | 2006-01-23 | 90,100 | 69.27 | 70.63 | 69.16 | 70.60 | 00:00:00 | | 2006-01-24 | 50,800 | 70.58 | 70.73 | 69.88 | 70.30 | 00:00:00 | | 2006-01-25 | 55,200 | 70.00 | 71.36 | 69.88 | 71.36 | 00:00:00 | | 2006-01-26 | 313,000 | 73.40 | 76.08 | 73.30 | 75.85 | 00:00:00 | | 2006-01-27 | 331,400 | 75.80 | 77.43 | 74.86 | 76.25 | 00:00:00 | | 2006-01-30 | 159,000 | 75.18 | 75.88 | 75.08 | 75.52 | 00:00:00 | | 2006-01-31 | 120,900 | 75.18 | 75.69 | 73.85 | 75.02 | 00:00:00 | | 2006-02-01 | 97,100 | 74.60 | 75.70 | 74.59 | 75.58 | 00:00:00 | | 2006-02-02 | 90,100 | 75.73 | 75.86 | 73.78 | 73.95 | 00:00:00 | | 2006-02-03 | 72,900 | 74.30 | 74.71 | 73.41 | 74.10 | 00:00:00 | | 2006-02-06 | 84,200 | 74.12 | 75.33 | 74.10 | 74.64 | 00:00:00 | | 2006-02-07 | 61,300 | 74.58 | 75.00 | 73.72 | 74.40 | 00:00:00 | | 2006-02-08 | 61,900 | 73.55 | 74.69 | 73.38 | 74.69 | 00:00:00 | | 2006-02-09 | 138,900 | 74.82 | 76.01 | 74.82 | 76.00 | 00:00:00 | | 2006-02-10 | 65,000 | 75.42 | 75.62 | 74.14 | 74.35 | 00:00:00 | | 2006-02-13 | 57,200 | 74.05 | 75.04 | 73.72 | 74.88 | 00:00:00 | | 2006-02-14 | 62,700 | 74.80 | 75.44 | 74.37 | 75.40 | 00:00:00 | | 2006-02-15 | 115,100 | 75.30 | 76.52 | 75.10 | 75.86 | 00:00:00 | | 2006-02-16 | 107,100 | 76.67 | 76.70 | 76.23 | 76.70 | 00:00:00 | | 2006-02-17 | 119,200 | 76.72 | 77.04 | 76.17 | 77.00 | 00:00:00 | | 2006-02-20 | 84,600 | 76.55 | 76.64 | 75.91 | 76.05 | 00:00:00 | | 2006-02-21 | 63,800 | 76.25 | 76.54 | 75.45 | 75.84 | 00:00:00 | | 2006-02-22 | 81,700 | 75.65 | 77.97 | 75.65 | 77.97 | 00:00:00 | | 2006-02-23 | 138,600 | 77.90 | 78.74 | 77.87 | 78.70 | 00:00:00 | | 2006-02-24 | 101,200 | 78.78 | 79.27 | 76.81 | 78.31 | 00:00:00 | | 2006-02-27 | 76,900 | 78.20 | 79.30 | 78.02 | 79.29 | 00:00:00 | | 2006-02-28 | 84,600 | 78.77 | 79.47 | 76.71 | 77.07 | 00:00:00 | | 2006-03-01 | 57,000 | 77.30 | 77.85 | 76.85 | 77.69 | 00:00:00 | | 2006-03-02 | 73,600 | 77.53 | 78.06 | 75.57 | 76.09 | 00:00:00 | | 2006-03-03 | 108,400 | 76.10 | 77.08 | 74.40 | 75.68 | 00:00:00 | | 2006-03-06 | 58,100 | 75.90 | 76.06 | 75.22 | 75.65 | 00:00:00 | | 2006-03-07 | 45,100 | 75.15 | 75.61 | 74.26 | 75.10 | 00:00:00 | | 2006-03-08 | 84,000 | 75.15 | 75.67 | 73.85 | 74.59 | 00:00:00 | | 2006-03-09 | 57,500 | 75.40 | 76.01 | 74.85 | 75.78 | 00:00:00 | | 2006-03-10 | 46,200 | 75.40 | 76.62 | 74.71 | 76.62 | 00:00:00 | | 2006-03-13 | 57,900 | 76.60 | 76.90 | 75.83 | 76.25 | 00:00:00 | | 2006-03-14 | 49,900 | 75.90 | 76.28 | 75.55 | 76.28 | 00:00:00 | | 2006-03-15 | 47,700 | 76.50 | 76.74 | 75.60 | 76.31 | 00:00:00 | | 2006-03-16 | 59,900 | 76.20 | 76.75 | 75.78 | 76.64 | 00:00:00 | | 2006-03-17 | 77,300 | 76.50 | 77.52 | 75.81 | 76.14 | 00:00:00 | | 2006-03-20 | 42,500 | 76.25 | 76.91 | 76.13 | 76.55 | 00:00:00 | | 2006-03-21 | 64,700 | 76.10 | 76.46 | 75.47 | 76.42 | 00:00:00 | | 2006-03-22 | 39,000 | 75.48 | 76.08 | 75.18 | 75.73 | 00:00:00 | | 2006-03-23 | 50,500 | 75.58 | 76.00 | 75.21 | 75.39 | 00:00:00 | | 2006-03-24 | 51,200 | 75.85 | 75.90 | 74.86 | 74.94 | 00:00:00 | | 2006-03-27 | 0 | 74.94 | 74.94 | 74.94 | 74.94 | 00:00:00 | | 2006-03-28 | 43,000 | 74.80 | 75.45 | 74.32 | 75.24 | 00:00:00 | | 2006-03-29 | 57,200 | 75.55 | 76.20 | 74.68 | 76.08 | 00:00:00 | | 2006-03-30 | 80,500 | 76.40 | 77.49 | 76.38 | 76.98 | 00:00:00 | | 2006-03-31 | 62,600 | 77.30 | 77.38 | 76.29 | 76.93 | 00:00:00 | | 2006-04-03 | 114,900 | 77.30 | 78.32 | 77.29 | 78.07 | 00:00:00 | | 2006-04-04 | 98,400 | 78.00 | 78.06 | 77.00 | 77.32 | 00:00:00 | | 2006-04-05 | 41,200 | 77.15 | 77.57 | 76.53 | 77.28 | 00:00:00 | | 2006-04-06 | 54,400 | 77.59 | 77.83 | 76.72 | 77.53 | 00:00:00 | | 2006-04-07 | 57,100 | 77.80 | 78.28 | 76.65 | 76.87 | 00:00:00 | | 2006-04-10 | 46,100 | 76.70 | 77.17 | 76.50 | 77.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
