|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-04-10 | 46,100 | 76.70 | 77.17 | 76.50 | 77.07 | 00:00:00 | | 2006-04-11 | 71,300 | 76.35 | 76.65 | 74.90 | 75.06 | 00:00:00 | | 2006-04-12 | 72,200 | 75.11 | 75.32 | 74.34 | 75.08 | 00:00:00 | | 2006-04-13 | 32,700 | 75.25 | 75.38 | 74.18 | 75.14 | 00:00:00 | | 2006-04-14 | 0 | 75.14 | 75.14 | 75.14 | 75.14 | 00:00:00 | | 2006-04-17 | 0 | 75.14 | 75.14 | 75.14 | 75.14 | 00:00:00 | | 2006-04-18 | 45,200 | 75.00 | 75.54 | 74.30 | 74.74 | 00:00:00 | | 2006-04-19 | 71,100 | 76.00 | 77.31 | 75.83 | 77.16 | 00:00:00 | | 2006-04-20 | 83,800 | 77.05 | 77.64 | 76.77 | 77.29 | 00:00:00 | | 2006-04-21 | 99,900 | 77.08 | 78.23 | 77.08 | 78.14 | 00:00:00 | | 2006-04-24 | 97,600 | 77.00 | 78.73 | 77.00 | 78.38 | 00:00:00 | | 2006-04-25 | 91,700 | 78.40 | 79.38 | 77.71 | 77.90 | 00:00:00 | | 2006-04-26 | 117,700 | 78.25 | 79.92 | 78.25 | 79.45 | 00:00:00 | | 2006-04-27 | 88,100 | 78.80 | 79.00 | 76.45 | 77.45 | 00:00:00 | | 2006-04-28 | 78,800 | 76.60 | 76.73 | 74.90 | 75.15 | 00:00:00 | | 2006-05-01 | 0 | 75.15 | 75.15 | 75.15 | 75.15 | 00:00:00 | | 2006-05-02 | 62,900 | 75.10 | 75.27 | 74.43 | 74.80 | 00:00:00 | | 2006-05-03 | 76,900 | 74.78 | 75.37 | 73.61 | 73.80 | 00:00:00 | | 2006-05-04 | 95,200 | 73.60 | 73.90 | 72.66 | 73.85 | 00:00:00 | | 2006-05-05 | 31,300 | 73.80 | 74.90 | 73.80 | 74.85 | 00:00:00 | | 2006-05-08 | 57,600 | 74.85 | 75.44 | 73.80 | 74.10 | 00:00:00 | | 2006-05-09 | 57,300 | 74.05 | 74.65 | 73.22 | 73.51 | 00:00:00 | | 2006-05-10 | 72,200 | 73.45 | 73.45 | 72.26 | 72.71 | 00:00:00 | | 2006-05-11 | 166,000 | 72.50 | 73.84 | 70.76 | 71.02 | 00:00:00 | | 2006-05-12 | 90,700 | 70.67 | 71.97 | 70.45 | 70.68 | 00:00:00 | | 2006-05-15 | 253,000 | 70.09 | 70.74 | 69.50 | 70.06 | 00:00:00 | | 2006-05-16 | 104,000 | 70.00 | 70.73 | 69.11 | 70.17 | 00:00:00 | | 2006-05-17 | 196,300 | 70.35 | 71.03 | 67.06 | 67.81 | 00:00:00 | | 2006-05-18 | 154,100 | 67.58 | 68.43 | 66.50 | 67.77 | 00:00:00 | | 2006-05-19 | 71,400 | 67.50 | 68.73 | 67.29 | 68.55 | 00:00:00 | | 2006-05-22 | 102,800 | 68.05 | 68.05 | 66.55 | 67.00 | 00:00:00 | | 2006-05-23 | 78,700 | 67.80 | 69.00 | 67.55 | 68.55 | 00:00:00 | | 2006-05-24 | 79,400 | 68.05 | 68.23 | 66.12 | 66.20 | 00:00:00 | | 2006-05-25 | 4,500 | 66.88 | 68.28 | 65.89 | 68.17 | 00:00:00 | | 2006-05-26 | 51,800 | 68.40 | 68.75 | 67.43 | 68.30 | 00:00:00 | | 2006-05-29 | 29,600 | 68.20 | 68.78 | 67.95 | 68.25 | 00:00:00 | | 2006-05-30 | 42,600 | 68.14 | 68.24 | 65.94 | 66.59 | 00:00:00 | | 2006-05-31 | 146,500 | 65.28 | 67.10 | 64.75 | 66.97 | 00:00:00 | | 2006-06-01 | 47,300 | 66.94 | 67.15 | 65.84 | 66.94 | 00:00:00 | | 2006-06-02 | 87,000 | 67.80 | 68.10 | 66.00 | 66.17 | 00:00:00 | | 2006-06-05 | 14,500 | 66.20 | 66.31 | 64.93 | 65.23 | 00:00:00 | | 2006-06-06 | 99,600 | 64.20 | 65.22 | 63.68 | 64.35 | 00:00:00 | | 2006-06-07 | 49,900 | 64.00 | 65.00 | 64.00 | 64.84 | 00:00:00 | | 2006-06-08 | 114,700 | 63.09 | 63.35 | 62.31 | 62.86 | 00:00:00 | | 2006-06-09 | 52,900 | 63.90 | 64.38 | 63.06 | 63.06 | 00:00:00 | | 2006-06-12 | 67,700 | 63.50 | 63.64 | 62.00 | 62.38 | 00:00:00 | | 2006-06-13 | 125,600 | 61.00 | 62.29 | 60.92 | 61.70 | 00:00:00 | | 2006-06-14 | 62,200 | 61.60 | 62.08 | 60.81 | 61.16 | 00:00:00 | | 2006-06-19 | 113,800 | 66.08 | 68.79 | 66.04 | 67.10 | 00:00:00 | | 2006-06-20 | 60,000 | 66.88 | 68.55 | 66.53 | 68.31 | 00:00:00 | | 2006-06-21 | 40,000 | 68.55 | 68.74 | 67.29 | 68.74 | 00:00:00 | | 2006-06-22 | 38,300 | 69.05 | 69.39 | 67.85 | 67.85 | 00:00:00 | | 2006-06-23 | 22,200 | 67.84 | 68.41 | 67.65 | 68.21 | 00:00:00 | | 2006-06-26 | 33,100 | 68.00 | 68.39 | 65.90 | 66.71 | 00:00:00 | | 2006-06-27 | 33,900 | 67.19 | 67.33 | 66.10 | 66.17 | 00:00:00 | | 2006-06-28 | 32,200 | 65.72 | 66.55 | 65.59 | 66.19 | 00:00:00 | | 2006-06-29 | 42,300 | 66.53 | 67.70 | 66.03 | 67.32 | 00:00:00 | | 2006-06-30 | 43,000 | 69.10 | 69.10 | 67.55 | 68.04 | 00:00:00 | | 2006-07-03 | 33,300 | 68.05 | 68.87 | 67.74 | 68.63 | 00:00:00 | | 2006-07-04 | 26,300 | 68.73 | 68.75 | 67.91 | 68.71 | 00:00:00 | | 2006-07-05 | 25,000 | 68.00 | 68.25 | 66.93 | 67.40 | 00:00:00 | | 2006-07-06 | 22,700 | 67.25 | 68.34 | 67.25 | 67.90 | 00:00:00 | | 2006-07-07 | 26,200 | 67.80 | 67.91 | 67.05 | 67.48 | 00:00:00 | | 2006-07-10 | 25,400 | 66.90 | 67.77 | 66.76 | 67.65 | 00:00:00 | | 2006-07-11 | 47,400 | 66.70 | 66.97 | 65.20 | 65.76 | 00:00:00 | | 2006-07-12 | 34,800 | 66.24 | 66.90 | 65.78 | 65.96 | 00:00:00 | | 2006-07-13 | 74,700 | 65.48 | 65.48 | 64.04 | 64.54 | 00:00:00 | | 2006-07-14 | 69,900 | 63.95 | 64.10 | 62.44 | 62.88 | 00:00:00 | | 2006-07-17 | 48,700 | 62.60 | 63.08 | 62.05 | 62.94 | 00:00:00 | | 2006-07-18 | 29,700 | 62.75 | 63.37 | 62.33 | 62.56 | 00:00:00 | | 2006-07-19 | 21,900 | 63.18 | 64.44 | 62.50 | 64.41 | 00:00:00 | | 2006-07-20 | 28,300 | 64.50 | 65.00 | 64.20 | 64.28 | 00:00:00 | | 2006-07-21 | 24,400 | 63.90 | 64.00 | 62.45 | 62.98 | 00:00:00 | | 2006-07-24 | 30,000 | 63.59 | 64.00 | 62.82 | 64.00 | 00:00:00 | | 2006-07-25 | 32,500 | 64.23 | 64.54 | 63.54 | 64.27 | 00:00:00 | | 2006-07-26 | 20,300 | 64.25 | 64.72 | 64.25 | 64.62 | 00:00:00 | | 2006-07-27 | 82,800 | 63.28 | 63.78 | 62.13 | 63.32 | 00:00:00 | | 2006-07-28 | 63,500 | 62.93 | 63.20 | 62.14 | 63.10 | 00:00:00 | | 2006-07-31 | 36,400 | 63.35 | 63.44 | 62.73 | 63.14 | 00:00:00 | | 2006-08-01 | 41,100 | 63.00 | 63.82 | 62.22 | 62.39 | 00:00:00 | | 2006-08-02 | 34,600 | 62.70 | 63.57 | 62.47 | 63.50 | 00:00:00 | | 2006-08-03 | 65,400 | 63.50 | 63.55 | 61.92 | 62.89 | 00:00:00 | | 2006-08-04 | 33,400 | 63.00 | 63.71 | 62.90 | 62.93 | 00:00:00 | | 2006-08-07 | 58,400 | 62.58 | 62.70 | 61.70 | 62.25 | 00:00:00 | | 2006-08-08 | 43,000 | 62.30 | 62.47 | 61.65 | 62.21 | 00:00:00 | | 2006-08-09 | 43,300 | 62.21 | 63.19 | 61.92 | 62.92 | 00:00:00 | | 2006-08-10 | 30,200 | 62.15 | 62.64 | 61.88 | 62.53 | 00:00:00 | | 2006-08-11 | 34,100 | 62.50 | 62.92 | 62.01 | 62.44 | 00:00:00 | | 2006-08-14 | 34,800 | 63.08 | 63.64 | 62.67 | 63.59 | 00:00:00 | | 2006-08-15 | 44,000 | 63.55 | 65.07 | 63.06 | 64.84 | 00:00:00 | | 2006-08-16 | 53,400 | 65.15 | 65.98 | 64.79 | 65.85 | 00:00:00 | | 2006-08-17 | 34,900 | 65.50 | 66.10 | 65.39 | 66.10 | 00:00:00 | | 2006-08-18 | 31,800 | 65.95 | 66.29 | 65.78 | 65.99 | 00:00:00 | | 2006-08-21 | 38,600 | 65.75 | 65.88 | 64.97 | 65.60 | 00:00:00 | | 2006-08-22 | 35,100 | 66.10 | 66.30 | 65.07 | 66.11 | 00:00:00 | | 2006-08-23 | 19,800 | 66.14 | 66.20 | 65.49 | 65.74 | 00:00:00 | | 2006-08-24 | 41,200 | 65.25 | 66.16 | 64.80 | 65.65 | 00:00:00 | | 2006-08-25 | 28,600 | 65.85 | 65.85 | 65.08 | 65.48 | 00:00:00 | | 2006-08-28 | 35,200 | 65.70 | 66.32 | 65.16 | 66.10 | 00:00:00 | | 2006-08-29 | 39,400 | 66.15 | 66.74 | 65.82 | 65.92 | 00:00:00 | | 2006-08-30 | 34,000 | 66.15 | 66.87 | 65.98 | 66.51 | 00:00:00 | | 2006-08-31 | 37,700 | 66.80 | 66.96 | 65.99 | 66.14 | 00:00:00 | | 2006-09-01 | 28,000 | 66.10 | 67.14 | 66.10 | 66.95 | 00:00:00 | | 2006-09-04 | 37,700 | 67.05 | 67.98 | 66.89 | 67.96 | 00:00:00 | | 2006-09-05 | 38,800 | 67.94 | 67.94 | 66.98 | 67.45 | 00:00:00 | | 2006-09-06 | 33,500 | 67.40 | 67.40 | 66.25 | 66.38 | 00:00:00 | | 2006-09-07 | 35,100 | 66.01 | 66.18 | 65.60 | 66.17 | 00:00:00 | | 2006-09-08 | 34,400 | 66.28 | 66.28 | 65.19 | 65.76 | 00:00:00 | | 2006-09-11 | 38,700 | 65.35 | 65.72 | 64.90 | 65.72 | 00:00:00 | | 2006-09-12 | 31,700 | 65.80 | 66.70 | 65.44 | 66.56 | 00:00:00 | | 2006-09-13 | 43,900 | 66.90 | 67.20 | 66.43 | 67.05 | 00:00:00 | | 2006-09-14 | 30,700 | 67.30 | 67.43 | 66.53 | 66.55 | 00:00:00 | | 2006-09-15 | 27,100 | 66.60 | 67.45 | 66.31 | 67.35 | 00:00:00 | | 2006-09-18 | 38,000 | 67.55 | 67.75 | 66.72 | 67.40 | 00:00:00 | | 2006-09-19 | 33,600 | 66.75 | 67.53 | 66.60 | 66.67 | 00:00:00 | | 2006-09-20 | 37,700 | 66.80 | 67.72 | 66.42 | 67.22 | 00:00:00 | | 2006-09-21 | 41,700 | 67.15 | 67.98 | 67.11 | 67.16 | 00:00:00 | | 2006-09-22 | 30,100 | 67.01 | 67.27 | 66.57 | 66.90 | 00:00:00 | | 2006-09-25 | 38,700 | 66.85 | 67.24 | 66.30 | 67.10 | 00:00:00 | | 2006-09-26 | 91,600 | 67.45 | 68.70 | 67.28 | 68.05 | 00:00:00 | | 2006-09-27 | 80,100 | 68.70 | 68.85 | 67.92 | 68.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
