|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-09-27 | 80,100 | 68.70 | 68.85 | 67.92 | 68.55 | 00:00:00 | 2006-09-28 | 63,400 | 68.50 | 69.39 | 68.07 | 68.50 | 00:00:00 | 2006-09-29 | 47,300 | 68.60 | 69.15 | 68.60 | 68.81 | 00:00:00 | 2006-10-02 | 78,500 | 68.60 | 69.05 | 67.62 | 68.11 | 00:00:00 | 2006-10-03 | 22,500 | 67.65 | 68.07 | 67.08 | 68.07 | 00:00:00 | 2006-10-04 | 60,000 | 67.70 | 67.83 | 66.89 | 67.45 | 00:00:00 | 2006-10-05 | 56,900 | 67.90 | 68.17 | 67.55 | 67.80 | 00:00:00 | 2006-10-06 | 44,500 | 67.50 | 67.91 | 67.39 | 67.70 | 00:00:00 | 2006-10-09 | 45,100 | 67.20 | 67.39 | 66.80 | 67.31 | 00:00:00 | 2006-10-11 | 57,600 | 67.05 | 67.21 | 66.30 | 67.10 | 00:00:00 | 2006-10-12 | 54,800 | 66.91 | 67.92 | 66.70 | 67.73 | 00:00:00 | 2006-10-13 | 52,700 | 67.70 | 67.93 | 67.04 | 67.45 | 00:00:00 | 2006-10-16 | 54,500 | 67.41 | 67.99 | 67.14 | 67.65 | 00:00:00 | 2006-10-17 | 55,500 | 67.35 | 68.17 | 67.15 | 67.70 | 00:00:00 | 2006-10-18 | 50,100 | 67.45 | 68.87 | 67.45 | 68.60 | 00:00:00 | 2006-10-19 | 81,200 | 68.40 | 69.89 | 68.34 | 69.17 | 00:00:00 | 2006-10-20 | 108,800 | 69.30 | 71.26 | 69.30 | 71.15 | 00:00:00 | 2006-10-23 | 74,600 | 71.29 | 71.58 | 70.35 | 71.45 | 00:00:00 | 2006-10-24 | 63,400 | 71.30 | 71.34 | 70.70 | 70.70 | 00:00:00 | 2006-10-25 | 48,600 | 70.90 | 71.30 | 70.78 | 70.90 | 00:00:00 | 2006-10-26 | 75,900 | 71.35 | 71.74 | 71.17 | 71.61 | 00:00:00 | 2006-10-27 | 47,800 | 71.50 | 71.84 | 71.04 | 71.30 | 00:00:00 | 2006-10-30 | 56,300 | 70.50 | 71.11 | 70.20 | 70.90 | 00:00:00 | 2006-10-31 | 78,300 | 71.00 | 71.30 | 69.75 | 70.00 | 00:00:00 | 2006-11-01 | 22,700 | 70.10 | 70.94 | 70.10 | 70.36 | 00:00:00 | 2006-11-02 | 54,300 | 70.30 | 70.54 | 69.35 | 69.65 | 00:00:00 | 2006-11-03 | 42,700 | 69.85 | 70.72 | 69.58 | 70.18 | 00:00:00 | 2006-11-06 | 50,200 | 70.49 | 71.55 | 70.49 | 71.50 | 00:00:00 | 2006-11-07 | 69,500 | 71.41 | 71.58 | 70.61 | 71.55 | 00:00:00 | 2006-11-08 | 57,100 | 71.10 | 72.11 | 71.10 | 71.84 | 00:00:00 | 2006-11-09 | 235,100 | 72.30 | 74.86 | 72.30 | 73.70 | 00:00:00 | 2006-11-10 | 148,100 | 73.70 | 75.46 | 73.70 | 74.90 | 00:00:00 | 2006-11-13 | 128,600 | 74.78 | 75.29 | 74.69 | 74.85 | 00:00:00 | 2006-11-14 | 64,500 | 74.85 | 74.90 | 74.18 | 74.75 | 00:00:00 | 2006-11-15 | 66,300 | 74.80 | 75.37 | 74.42 | 75.30 | 00:00:00 | 2006-11-16 | 84,600 | 75.15 | 75.74 | 74.93 | 75.70 | 00:00:00 | 2006-11-17 | 92,900 | 75.80 | 76.09 | 75.25 | 75.95 | 00:00:00 | 2006-11-20 | 105,600 | 75.05 | 76.46 | 74.80 | 76.20 | 00:00:00 | 2006-11-21 | 69,700 | 76.00 | 76.21 | 75.77 | 76.03 | 00:00:00 | 2006-11-22 | 70,600 | 76.05 | 76.40 | 75.43 | 75.53 | 00:00:00 | 2006-11-23 | 78,300 | 75.65 | 75.96 | 74.90 | 75.30 | 00:00:00 | 2006-11-24 | 84,800 | 75.15 | 75.34 | 73.60 | 74.48 | 00:00:00 | 2006-11-27 | 134,500 | 74.10 | 74.46 | 72.20 | 72.30 | 00:00:00 | 2006-11-28 | 72,600 | 72.08 | 72.97 | 71.79 | 72.38 | 00:00:00 | 2006-11-29 | 52,900 | 72.80 | 72.97 | 72.08 | 72.52 | 00:00:00 | 2006-11-30 | 50,200 | 72.60 | 72.85 | 71.72 | 72.00 | 00:00:00 | 2006-12-01 | 71,300 | 71.98 | 73.24 | 70.75 | 71.00 | 00:00:00 | 2006-12-04 | 44,800 | 71.28 | 71.54 | 70.84 | 71.49 | 00:00:00 | 2006-12-05 | 51,000 | 71.90 | 72.78 | 71.42 | 72.62 | 00:00:00 | 2006-12-06 | 45,200 | 72.45 | 72.95 | 71.90 | 72.00 | 00:00:00 | 2006-12-07 | 40,100 | 71.50 | 73.59 | 71.50 | 73.06 | 00:00:00 | 2006-12-08 | 34,800 | 72.55 | 73.65 | 72.55 | 73.60 | 00:00:00 | 2006-12-11 | 65,900 | 73.68 | 73.89 | 72.94 | 73.32 | 00:00:00 | 2006-12-12 | 77,800 | 73.09 | 73.76 | 73.05 | 73.25 | 00:00:00 | 2006-12-13 | 94,600 | 73.13 | 73.65 | 73.13 | 73.65 | 00:00:00 | 2006-12-14 | 114,100 | 73.82 | 74.13 | 73.20 | 74.05 | 00:00:00 | 2006-12-15 | 75,900 | 73.28 | 74.77 | 73.28 | 74.24 | 00:00:00 | 2006-12-18 | 85,100 | 74.02 | 74.24 | 73.32 | 73.33 | 00:00:00 | 2006-12-19 | 91,600 | 73.10 | 73.13 | 72.32 | 72.69 | 00:00:00 | 2006-12-20 | 58,200 | 73.35 | 73.63 | 73.01 | 73.16 | 00:00:00 | 2006-12-21 | 51,300 | 72.80 | 73.79 | 72.80 | 73.35 | 00:00:00 | 2006-12-22 | 46,500 | 73.10 | 73.71 | 72.59 | 72.81 | 00:00:00 | 2006-12-27 | 51,600 | 72.78 | 74.20 | 72.78 | 74.10 | 00:00:00 | 2006-12-28 | 106,700 | 74.45 | 75.17 | 74.26 | 75.00 | 00:00:00 | 2006-12-29 | 55,300 | 74.80 | 76.02 | 74.80 | 75.60 | 00:00:00 | 2007-01-02 | 77,600 | 76.02 | 76.18 | 75.51 | 75.96 | 00:00:00 | 2007-01-03 | 48,200 | 75.72 | 75.96 | 75.33 | 75.48 | 00:00:00 | 2007-01-04 | 58,400 | 75.30 | 75.91 | 75.01 | 75.54 | 00:00:00 | 2007-01-05 | 57,800 | 75.20 | 76.40 | 75.20 | 75.40 | 00:00:00 | 2007-01-08 | 45,400 | 75.63 | 76.20 | 75.22 | 75.41 | 00:00:00 | 2007-01-09 | 128,400 | 76.12 | 77.91 | 75.85 | 76.53 | 00:00:00 | 2007-01-10 | 89,500 | 76.57 | 76.70 | 75.76 | 76.00 | 00:00:00 | 2007-01-11 | 57,600 | 76.28 | 76.94 | 75.40 | 76.87 | 00:00:00 | 2007-01-12 | 57,900 | 76.83 | 77.59 | 76.62 | 77.59 | 00:00:00 | 2007-01-15 | 53,900 | 77.70 | 77.88 | 77.46 | 77.48 | 00:00:00 | 2007-01-16 | 69,900 | 77.40 | 78.12 | 77.40 | 77.68 | 00:00:00 | 2007-01-17 | 102,100 | 77.75 | 78.64 | 77.75 | 78.30 | 00:00:00 | 2007-01-18 | 148,800 | 78.50 | 78.91 | 78.11 | 78.32 | 00:00:00 | 2007-01-19 | 53,500 | 78.08 | 78.36 | 77.47 | 78.09 | 00:00:00 | 2007-01-22 | 83,600 | 78.08 | 78.58 | 76.80 | 77.01 | 00:00:00 | 2007-01-23 | 68,900 | 76.95 | 77.06 | 75.42 | 76.59 | 00:00:00 | 2007-01-24 | 80,500 | 76.05 | 78.48 | 75.74 | 77.80 | 00:00:00 | 2007-01-25 | 803,900 | 81.30 | 83.30 | 81.10 | 82.55 | 00:00:00 | 2007-01-26 | 346,400 | 80.75 | 82.20 | 80.60 | 81.32 | 00:00:00 | 2007-01-29 | 163,900 | 81.45 | 81.98 | 81.13 | 81.50 | 00:00:00 | 2007-01-30 | 309,300 | 82.00 | 86.12 | 82.00 | 85.35 | 00:00:00 | 2007-01-31 | 212,300 | 84.60 | 85.97 | 84.27 | 84.37 | 00:00:00 | 2007-02-01 | 143,900 | 85.30 | 85.49 | 84.72 | 85.16 | 00:00:00 | 2007-02-02 | 131,900 | 85.00 | 85.22 | 84.20 | 84.55 | 00:00:00 | 2007-02-05 | 125,800 | 84.33 | 84.33 | 83.40 | 83.74 | 00:00:00 | 2007-02-06 | 104,800 | 83.55 | 84.08 | 82.11 | 82.17 | 00:00:00 | 2007-02-07 | 82,300 | 82.22 | 83.99 | 82.22 | 83.96 | 00:00:00 | 2007-02-08 | 83,800 | 83.58 | 83.82 | 82.27 | 82.64 | 00:00:00 | 2007-02-09 | 56,000 | 83.01 | 83.45 | 82.75 | 82.96 | 00:00:00 | 2007-02-12 | 61,800 | 82.35 | 83.17 | 82.25 | 82.79 | 00:00:00 | 2007-02-13 | 62,700 | 82.75 | 83.89 | 82.75 | 83.85 | 00:00:00 | 2007-02-14 | 68,400 | 84.35 | 84.43 | 83.52 | 84.17 | 00:00:00 | 2007-02-15 | 53,200 | 84.00 | 84.00 | 83.07 | 83.61 | 00:00:00 | 2007-02-16 | 71,500 | 83.40 | 84.65 | 83.40 | 84.35 | 00:00:00 | 2007-02-20 | 81,100 | 84.53 | 85.31 | 83.91 | 84.39 | 00:00:00 | 2007-02-21 | 57,300 | 84.65 | 85.21 | 83.90 | 84.32 | 00:00:00 | 2007-02-22 | 139,600 | 84.70 | 85.69 | 84.57 | 85.22 | 00:00:00 | 2007-02-23 | 92,100 | 85.41 | 85.41 | 84.23 | 84.51 | 00:00:00 | 2007-02-26 | 59,100 | 84.52 | 85.10 | 83.80 | 83.80 | 00:00:00 | 2007-02-27 | 259,600 | 83.00 | 83.23 | 80.85 | 81.19 | 00:00:00 | 2007-02-28 | 521,000 | 79.58 | 80.87 | 78.05 | 79.83 | 00:00:00 | 2007-03-01 | 191,500 | 79.40 | 80.50 | 77.60 | 78.94 | 00:00:00 | 2007-03-02 | 79,400 | 78.68 | 80.23 | 78.11 | 78.20 | 00:00:00 | 2007-03-05 | 232,600 | 76.85 | 77.63 | 75.78 | 76.98 | 00:00:00 | 2007-03-06 | 58,500 | 78.00 | 78.57 | 77.65 | 78.36 | 00:00:00 | 2007-03-07 | 46,600 | 78.70 | 78.80 | 77.61 | 78.47 | 00:00:00 | 2007-03-08 | 54,300 | 79.13 | 80.19 | 78.77 | 80.12 | 00:00:00 | 2007-03-09 | 40,600 | 80.08 | 81.46 | 79.30 | 80.10 | 00:00:00 | 2007-03-12 | 43,200 | 80.50 | 81.29 | 80.24 | 80.65 | 00:00:00 | 2007-03-13 | 33,200 | 80.38 | 81.15 | 79.19 | 79.35 | 00:00:00 | 2007-03-14 | 70,900 | 77.50 | 78.25 | 76.72 | 76.78 | 00:00:00 | 2007-03-15 | 43,600 | 78.10 | 78.84 | 77.50 | 78.70 | 00:00:00 | 2007-03-16 | 28,000 | 78.32 | 79.22 | 77.88 | 79.12 | 00:00:00 | 2007-03-19 | 24,400 | 79.52 | 79.78 | 79.25 | 79.65 | 00:00:00 | 2007-03-20 | 27,700 | 79.60 | 79.80 | 78.71 | 79.60 | 00:00:00 | 2007-03-21 | 21,700 | 79.00 | 79.70 | 79.00 | 79.63 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|