|
 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 | | 2007-03-21 | 21,700 | 79.00 | 79.70 | 79.00 | 79.63 | 00:00:00 | | 2007-03-22 | 83,300 | 81.20 | 82.99 | 81.20 | 82.18 | 00:00:00 | | 2007-03-23 | 46,300 | 82.05 | 82.61 | 81.70 | 82.25 | 00:00:00 | | 2007-03-26 | 56,900 | 82.00 | 83.19 | 81.10 | 81.76 | 00:00:00 | | 2007-03-27 | 81,300 | 82.20 | 82.20 | 81.00 | 81.38 | 00:00:00 | | 2007-03-28 | 68,100 | 80.70 | 80.77 | 79.07 | 79.98 | 00:00:00 | | 2007-03-29 | 42,600 | 79.70 | 80.27 | 79.18 | 79.42 | 00:00:00 | | 2007-03-30 | 36,900 | 79.67 | 80.62 | 79.13 | 79.90 | 00:00:00 | | 2007-04-02 | 38,600 | 79.25 | 80.25 | 79.11 | 80.04 | 00:00:00 | | 2007-04-03 | 38,600 | 80.15 | 81.08 | 79.69 | 80.94 | 00:00:00 | | 2007-04-04 | 51,100 | 81.40 | 82.08 | 81.25 | 82.08 | 00:00:00 | | 2007-04-05 | 71,200 | 81.90 | 83.29 | 81.90 | 83.25 | 00:00:00 | | 2007-04-10 | 149,900 | 83.15 | 85.85 | 83.15 | 85.60 | 00:00:00 | | 2007-04-11 | 134,600 | 85.50 | 85.85 | 85.21 | 85.30 | 00:00:00 | | 2007-04-12 | 80,900 | 84.75 | 84.83 | 83.55 | 84.64 | 00:00:00 | | 2007-04-13 | 69,800 | 84.52 | 85.77 | 84.45 | 85.60 | 00:00:00 | | 2007-04-16 | 212,800 | 86.35 | 88.10 | 86.35 | 87.75 | 00:00:00 | | 2007-04-17 | 153,700 | 87.38 | 88.54 | 87.10 | 88.05 | 00:00:00 | | 2007-04-18 | 89,400 | 87.90 | 87.97 | 86.47 | 86.82 | 00:00:00 | | 2007-04-19 | 72,100 | 85.70 | 87.12 | 85.42 | 87.12 | 00:00:00 | | 2007-04-20 | 435,800 | 89.73 | 90.74 | 89.73 | 89.96 | 00:00:00 | | 2007-04-23 | 209,500 | 90.55 | 91.83 | 90.26 | 91.50 | 00:00:00 | | 2007-04-24 | 168,900 | 90.75 | 91.19 | 88.85 | 89.58 | 00:00:00 | | 2007-04-26 | 155,000 | 87.70 | 90.49 | 87.31 | 89.67 | 00:00:00 | | 2007-04-27 | 101,300 | 89.55 | 90.23 | 88.87 | 90.05 | 00:00:00 | | 2007-04-30 | 71,900 | 89.80 | 90.78 | 89.16 | 89.24 | 00:00:00 | | 2007-05-02 | 79,900 | 89.35 | 91.05 | 89.26 | 90.87 | 00:00:00 | | 2007-05-03 | 103,000 | 91.01 | 91.77 | 90.00 | 90.82 | 00:00:00 | | 2007-05-04 | 90,100 | 90.75 | 90.79 | 89.76 | 90.12 | 00:00:00 | | 2007-05-07 | 102,800 | 89.87 | 90.45 | 89.74 | 89.79 | 00:00:00 | | 2007-05-08 | 132,200 | 89.86 | 89.90 | 87.46 | 88.15 | 00:00:00 | | 2007-05-09 | 63,500 | 88.85 | 89.04 | 87.55 | 88.36 | 00:00:00 | | 2007-05-10 | 89,300 | 88.30 | 88.85 | 86.53 | 86.73 | 00:00:00 | | 2007-05-11 | 105,300 | 86.10 | 87.19 | 85.30 | 87.09 | 00:00:00 | | 2007-05-14 | 56,300 | 88.22 | 88.36 | 86.71 | 86.95 | 00:00:00 | | 2007-05-15 | 78,600 | 86.60 | 87.90 | 86.06 | 87.68 | 00:00:00 | | 2007-05-16 | 55,000 | 87.45 | 89.09 | 87.00 | 88.62 | 00:00:00 | | 2007-05-17 | 6,700 | 89.37 | 89.75 | 88.83 | 88.83 | 00:00:00 | | 2007-05-18 | 233,600 | 89.30 | 92.58 | 89.16 | 92.58 | 00:00:00 | | 2007-05-21 | 268,100 | 93.20 | 94.97 | 92.06 | 92.41 | 00:00:00 | | 2007-05-22 | 121,200 | 92.35 | 93.26 | 91.79 | 93.04 | 00:00:00 | | 2007-05-23 | 110,100 | 93.00 | 94.34 | 92.73 | 93.70 | 00:00:00 | | 2007-05-24 | 297,300 | 93.80 | 97.37 | 93.13 | 96.36 | 00:00:00 | | 2007-05-25 | 239,300 | 95.90 | 98.55 | 95.07 | 97.80 | 00:00:00 | | 2007-05-29 | 221,200 | 98.64 | 99.42 | 97.87 | 98.07 | 00:00:00 | | 2007-05-30 | 160,800 | 97.30 | 97.85 | 96.32 | 97.77 | 00:00:00 | | 2007-05-31 | 145,200 | 97.63 | 98.10 | 96.96 | 97.94 | 00:00:00 | | 2007-06-04 | 183,700 | 97.83 | 99.45 | 97.68 | 99.32 | 00:00:00 | | 2007-06-05 | 141,700 | 99.70 | 99.75 | 97.68 | 97.87 | 00:00:00 | | 2007-06-06 | 199,800 | 98.30 | 98.73 | 95.90 | 96.03 | 00:00:00 | | 2007-06-07 | 26,700 | 96.50 | 97.70 | 95.82 | 95.82 | 00:00:00 | | 2007-06-08 | 296,000 | 94.45 | 95.21 | 92.80 | 94.36 | 00:00:00 | | 2007-06-11 | 77,500 | 95.12 | 97.10 | 94.82 | 96.98 | 00:00:00 | | 2007-06-12 | 71,300 | 97.40 | 98.44 | 96.91 | 97.39 | 00:00:00 | | 2007-06-13 | 57,300 | 96.83 | 98.50 | 96.03 | 98.09 | 00:00:00 | | 2007-06-14 | 432,400 | 99.50 | 103.00 | 99.50 | 102.73 | 00:00:00 | | 2007-06-15 | 352,900 | 102.90 | 106.97 | 102.45 | 106.50 | 00:00:00 | | 2007-06-18 | 264,500 | 106.80 | 107.17 | 104.84 | 105.63 | 00:00:00 | | 2007-06-19 | 158,000 | 106.05 | 106.75 | 104.33 | 106.45 | 00:00:00 | | 2007-06-20 | 160,800 | 106.90 | 107.85 | 106.52 | 107.16 | 00:00:00 | | 2007-06-21 | 171,300 | 106.50 | 107.30 | 104.49 | 105.25 | 00:00:00 | | 2007-06-22 | 108,000 | 105.60 | 106.43 | 104.00 | 104.05 | 00:00:00 | | 2007-06-25 | 119,000 | 104.51 | 106.21 | 103.74 | 105.30 | 00:00:00 | | 2007-06-26 | 90,300 | 104.30 | 105.25 | 103.59 | 104.95 | 00:00:00 | | 2007-06-27 | 112,100 | 103.20 | 104.15 | 102.87 | 103.45 | 00:00:00 | | 2007-06-28 | 88,800 | 104.95 | 106.53 | 104.44 | 106.53 | 00:00:00 | | 2007-06-29 | 59,100 | 105.90 | 106.71 | 105.23 | 105.97 | 00:00:00 | | 2007-07-02 | 69,100 | 105.80 | 107.00 | 105.20 | 106.18 | 00:00:00 | | 2007-07-03 | 256,800 | 108.00 | 110.30 | 107.50 | 110.20 | 00:00:00 | | 2007-07-04 | 123,200 | 109.90 | 110.91 | 109.71 | 109.90 | 00:00:00 | | 2007-07-05 | 137,400 | 110.35 | 111.47 | 109.15 | 109.77 | 00:00:00 | | 2007-07-06 | 77,000 | 109.80 | 110.57 | 108.79 | 109.45 | 00:00:00 | | 2007-07-09 | 98,900 | 109.80 | 111.46 | 109.70 | 111.15 | 00:00:00 | | 2007-07-10 | 76,200 | 110.80 | 111.13 | 108.20 | 108.32 | 00:00:00 | | 2007-07-11 | 88,900 | 106.40 | 107.43 | 105.40 | 107.05 | 00:00:00 | | 2007-07-12 | 90,800 | 107.82 | 110.95 | 106.97 | 110.65 | 00:00:00 | | 2007-07-13 | 164,500 | 111.70 | 112.01 | 110.44 | 110.87 | 00:00:00 | | 2007-07-16 | 74,700 | 111.01 | 111.36 | 109.24 | 109.78 | 00:00:00 | | 2007-07-17 | 60,800 | 109.40 | 109.40 | 107.44 | 107.60 | 00:00:00 | | 2007-07-18 | 79,500 | 105.97 | 108.33 | 105.33 | 105.55 | 00:00:00 | | 2007-07-19 | 70,100 | 107.01 | 108.95 | 107.01 | 108.70 | 00:00:00 | | 2007-07-20 | 41,200 | 108.50 | 109.06 | 105.50 | 105.50 | 00:00:00 | | 2007-07-23 | 53,100 | 106.00 | 107.55 | 105.10 | 107.30 | 00:00:00 | | 2007-07-24 | 37,900 | 106.90 | 107.71 | 105.97 | 106.55 | 00:00:00 | | 2007-07-25 | 507,300 | 104.85 | 107.67 | 98.60 | 99.66 | 00:00:00 | | 2007-07-26 | 370,700 | 100.41 | 100.65 | 93.50 | 93.94 | 00:00:00 | | 2007-07-27 | 232,300 | 93.91 | 96.75 | 92.85 | 93.44 | 00:00:00 | | 2007-07-30 | 95,200 | 94.66 | 96.35 | 94.34 | 95.54 | 00:00:00 | | 2007-07-31 | 96,100 | 96.30 | 96.50 | 93.15 | 94.02 | 00:00:00 | | 2007-08-01 | 117,900 | 90.70 | 94.92 | 90.50 | 94.12 | 00:00:00 | | 2007-08-02 | 79,900 | 94.80 | 94.80 | 90.79 | 91.44 | 00:00:00 | | 2007-08-03 | 71,600 | 92.22 | 92.65 | 90.69 | 90.80 | 00:00:00 | | 2007-08-06 | 121,800 | 90.00 | 92.18 | 90.00 | 91.85 | 00:00:00 | | 2007-08-07 | 52,200 | 93.09 | 94.00 | 92.61 | 93.62 | 00:00:00 | | 2007-08-08 | 55,200 | 94.35 | 94.52 | 93.50 | 94.42 | 00:00:00 | | 2007-08-09 | 54,500 | 94.80 | 94.80 | 92.03 | 92.95 | 00:00:00 | | 2007-08-10 | 104,000 | 91.15 | 93.40 | 91.15 | 92.54 | 00:00:00 | | 2007-08-13 | 115,800 | 92.18 | 92.50 | 89.85 | 90.90 | 00:00:00 | | 2007-08-15 | 78,400 | 90.00 | 90.10 | 88.86 | 89.60 | 00:00:00 | | 2007-08-16 | 266,400 | 88.00 | 88.00 | 84.97 | 85.24 | 00:00:00 | | 2007-08-17 | 155,300 | 85.90 | 90.00 | 85.60 | 87.95 | 00:00:00 | | 2007-08-20 | 60,700 | 89.28 | 90.31 | 88.60 | 88.65 | 00:00:00 | | 2007-08-21 | 47,200 | 89.33 | 89.61 | 87.75 | 89.16 | 00:00:00 | | 2007-08-22 | 54,200 | 89.25 | 91.44 | 88.87 | 90.57 | 00:00:00 | | 2007-08-23 | 61,200 | 92.12 | 93.29 | 91.06 | 91.06 | 00:00:00 | | 2007-08-24 | 39,400 | 91.40 | 93.19 | 90.62 | 92.44 | 00:00:00 | | 2007-08-27 | 36,300 | 92.61 | 92.62 | 90.62 | 90.83 | 00:00:00 | | 2007-08-28 | 38,200 | 90.45 | 90.45 | 88.67 | 88.95 | 00:00:00 | | 2007-08-29 | 43,900 | 87.85 | 88.69 | 87.51 | 88.13 | 00:00:00 | | 2007-08-30 | 30,200 | 88.40 | 90.04 | 88.40 | 89.89 | 00:00:00 | | 2007-08-31 | 32,400 | 91.00 | 92.48 | 90.88 | 92.37 | 00:00:00 | | 2007-09-03 | 23,000 | 92.25 | 92.26 | 91.35 | 91.74 | 00:00:00 | | 2007-09-04 | 41,400 | 91.47 | 92.95 | 90.35 | 92.76 | 00:00:00 | | 2007-09-05 | 26,100 | 92.38 | 94.40 | 91.87 | 92.16 | 00:00:00 | | 2007-09-06 | 26,000 | 92.20 | 92.85 | 90.90 | 92.75 | 00:00:00 | | 2007-09-07 | 46,800 | 91.61 | 92.47 | 88.40 | 88.96 | 00:00:00 | | 2007-09-10 | 51,100 | 88.20 | 89.50 | 87.29 | 87.75 | 00:00:00 | | 2007-09-11 | 40,900 | 88.18 | 89.01 | 87.60 | 88.97 | 00:00:00 | | 2007-09-12 | 28,800 | 88.75 | 88.84 | 87.65 | 88.05 | 00:00:00 | | 2007-09-13 | 31,300 | 87.80 | 89.59 | 87.49 | 89.06 | 00:00:00 | | 2007-09-14 | 56,200 | 89.00 | 89.00 | 86.15 | 87.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
