|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-09-14 | 56,200 | 89.00 | 89.00 | 86.15 | 87.28 | 00:00:00 | | 2007-09-17 | 34,100 | 87.37 | 87.56 | 86.03 | 86.27 | 00:00:00 | | 2007-09-18 | 49,300 | 86.01 | 88.82 | 85.53 | 88.56 | 00:00:00 | | 2007-09-19 | 53,600 | 91.55 | 93.80 | 91.17 | 93.00 | 00:00:00 | | 2007-09-20 | 52,400 | 92.70 | 94.85 | 92.05 | 94.55 | 00:00:00 | | 2007-09-21 | 128,800 | 94.25 | 99.00 | 93.71 | 97.40 | 00:00:00 | | 2007-09-24 | 41,400 | 96.50 | 96.69 | 95.90 | 96.00 | 00:00:00 | | 2007-09-25 | 41,400 | 95.80 | 95.80 | 94.50 | 95.21 | 00:00:00 | | 2007-09-26 | 30,900 | 95.62 | 95.74 | 93.89 | 94.60 | 00:00:00 | | 2007-09-27 | 38,700 | 95.51 | 96.54 | 94.97 | 96.30 | 00:00:00 | | 2007-09-28 | 30,900 | 96.20 | 97.80 | 95.90 | 96.30 | 00:00:00 | | 2007-10-01 | 35,300 | 96.43 | 98.30 | 95.96 | 98.25 | 00:00:00 | | 2007-10-02 | 46,200 | 98.68 | 99.72 | 98.35 | 98.67 | 00:00:00 | | 2007-10-03 | 6,400 | 99.35 | 99.42 | 98.36 | 98.56 | 00:00:00 | | 2007-10-04 | 35,200 | 98.32 | 98.50 | 97.14 | 98.38 | 00:00:00 | | 2007-10-05 | 36,700 | 98.90 | 99.44 | 97.78 | 99.11 | 00:00:00 | | 2007-10-09 | 25,900 | 97.45 | 98.00 | 96.83 | 97.27 | 00:00:00 | | 2007-10-10 | 18,700 | 97.50 | 98.60 | 97.34 | 97.50 | 00:00:00 | | 2007-10-11 | 31,300 | 97.50 | 99.00 | 97.25 | 98.90 | 00:00:00 | | 2007-10-12 | 26,700 | 97.25 | 98.11 | 96.91 | 97.80 | 00:00:00 | | 2007-10-15 | 49,800 | 97.36 | 97.40 | 94.96 | 95.31 | 00:00:00 | | 2007-10-16 | 60,200 | 94.50 | 94.50 | 91.88 | 92.95 | 00:00:00 | | 2007-10-17 | 38,200 | 92.75 | 94.08 | 91.65 | 93.50 | 00:00:00 | | 2007-10-18 | 48,800 | 93.63 | 93.87 | 90.95 | 91.50 | 00:00:00 | | 2007-10-19 | 34,800 | 90.80 | 92.98 | 90.38 | 91.50 | 00:00:00 | | 2007-10-22 | 84,300 | 90.00 | 92.25 | 88.92 | 90.20 | 00:00:00 | | 2007-10-23 | 35,500 | 90.23 | 93.52 | 90.23 | 91.70 | 00:00:00 | | 2007-10-24 | 38,100 | 91.31 | 92.04 | 89.62 | 89.88 | 00:00:00 | | 2007-10-25 | 36,700 | 90.81 | 92.51 | 90.81 | 91.25 | 00:00:00 | | 2007-10-26 | 28,000 | 91.68 | 92.85 | 91.20 | 91.80 | 00:00:00 | | 2007-10-29 | 44,200 | 92.89 | 94.51 | 92.44 | 94.10 | 00:00:00 | | 2007-10-30 | 33,100 | 94.20 | 94.76 | 92.76 | 93.60 | 00:00:00 | | 2007-10-31 | 30,000 | 93.55 | 93.92 | 92.61 | 93.61 | 00:00:00 | | 2007-11-01 | 14,500 | 94.17 | 94.58 | 91.64 | 92.00 | 00:00:00 | | 2007-11-02 | 45,100 | 91.80 | 93.10 | 90.40 | 93.10 | 00:00:00 | | 2007-11-05 | 45,900 | 92.15 | 95.23 | 92.01 | 94.00 | 00:00:00 | | 2007-11-06 | 36,900 | 94.20 | 95.69 | 93.79 | 95.40 | 00:00:00 | | 2007-11-07 | 25,800 | 95.40 | 95.95 | 94.59 | 95.00 | 00:00:00 | | 2007-11-08 | 287,700 | 97.90 | 104.11 | 97.78 | 103.30 | 00:00:00 | | 2007-11-09 | 162,200 | 104.33 | 105.66 | 103.03 | 103.73 | 00:00:00 | | 2007-11-12 | 67,900 | 103.26 | 103.26 | 101.95 | 102.48 | 00:00:00 | | 2007-11-13 | 50,400 | 101.03 | 102.90 | 99.94 | 100.94 | 00:00:00 | | 2007-11-14 | 39,300 | 102.15 | 102.51 | 100.44 | 101.30 | 00:00:00 | | 2007-11-15 | 42,700 | 100.70 | 101.27 | 97.79 | 98.05 | 00:00:00 | | 2007-11-16 | 56,400 | 97.95 | 98.46 | 96.50 | 97.45 | 00:00:00 | | 2007-11-19 | 44,100 | 97.36 | 98.19 | 95.70 | 96.23 | 00:00:00 | | 2007-11-20 | 26,000 | 96.80 | 98.04 | 95.36 | 96.30 | 00:00:00 | | 2007-11-21 | 34,000 | 95.36 | 97.22 | 95.08 | 96.75 | 00:00:00 | | 2007-11-22 | 24,300 | 96.78 | 97.09 | 94.80 | 96.28 | 00:00:00 | | 2007-11-23 | 11,700 | 95.54 | 99.20 | 95.13 | 98.50 | 00:00:00 | | 2007-11-26 | 28,600 | 99.80 | 100.45 | 98.00 | 98.40 | 00:00:00 | | 2007-11-27 | 19,200 | 96.90 | 98.20 | 95.94 | 98.15 | 00:00:00 | | 2007-11-28 | 26,900 | 98.15 | 100.91 | 97.99 | 100.90 | 00:00:00 | | 2007-11-29 | 55,800 | 101.61 | 102.61 | 100.54 | 101.80 | 00:00:00 | | 2007-11-30 | 56,800 | 102.70 | 104.25 | 102.00 | 103.55 | 00:00:00 | | 2007-12-03 | 31,500 | 103.53 | 103.54 | 102.37 | 102.75 | 00:00:00 | | 2007-12-04 | 28,600 | 102.80 | 102.81 | 100.96 | 102.25 | 00:00:00 | | 2007-12-05 | 45,700 | 103.30 | 105.04 | 102.76 | 104.96 | 00:00:00 | | 2007-12-06 | 46,900 | 104.67 | 105.44 | 104.13 | 105.38 | 00:00:00 | | 2007-12-07 | 43,600 | 105.37 | 106.92 | 104.84 | 106.36 | 00:00:00 | | 2007-12-10 | 50,300 | 106.15 | 108.22 | 105.38 | 107.87 | 00:00:00 | | 2007-12-11 | 40,500 | 107.95 | 108.81 | 105.36 | 106.75 | 00:00:00 | | 2007-12-12 | 38,600 | 104.45 | 108.02 | 103.82 | 106.50 | 00:00:00 | | 2007-12-13 | 27,800 | 105.65 | 106.03 | 104.52 | 104.59 | 00:00:00 | | 2007-12-14 | 25,800 | 105.31 | 105.74 | 103.77 | 105.35 | 00:00:00 | | 2007-12-17 | 27,000 | 103.80 | 104.33 | 102.43 | 102.65 | 00:00:00 | | 2007-12-18 | 36,700 | 103.01 | 105.34 | 102.70 | 103.15 | 00:00:00 | | 2007-12-19 | 21,400 | 104.50 | 105.07 | 102.99 | 104.50 | 00:00:00 | | 2007-12-20 | 15,600 | 104.80 | 105.65 | 104.42 | 104.65 | 00:00:00 | | 2007-12-21 | 56,100 | 106.00 | 108.80 | 105.94 | 108.60 | 00:00:00 | | 2007-12-27 | 52,200 | 109.32 | 109.51 | 107.49 | 107.66 | 00:00:00 | | 2007-12-28 | 13,900 | 107.84 | 108.54 | 107.07 | 108.42 | 00:00:00 | | 2008-01-02 | 44,600 | 108.20 | 109.89 | 106.45 | 106.70 | 00:00:00 | | 2008-01-03 | 43,700 | 107.65 | 107.65 | 104.80 | 106.15 | 00:00:00 | | 2008-01-04 | 42,900 | 106.50 | 106.95 | 102.81 | 103.10 | 00:00:00 | | 2008-01-07 | 48,000 | 101.58 | 103.38 | 101.05 | 101.65 | 00:00:00 | | 2008-01-08 | 21,700 | 102.30 | 104.91 | 102.30 | 103.78 | 00:00:00 | | 2008-01-09 | 85,100 | 102.30 | 102.30 | 96.66 | 97.55 | 00:00:00 | | 2008-01-10 | 46,500 | 99.00 | 99.05 | 95.85 | 96.93 | 00:00:00 | | 2008-01-11 | 20,200 | 97.00 | 97.72 | 95.45 | 96.80 | 00:00:00 | | 2008-01-14 | 18,700 | 97.31 | 99.02 | 97.31 | 98.25 | 00:00:00 | | 2008-01-15 | 24,300 | 98.40 | 98.76 | 96.20 | 96.65 | 00:00:00 | | 2008-01-16 | 55,700 | 95.30 | 96.35 | 94.43 | 94.95 | 00:00:00 | | 2008-01-17 | 71,300 | 96.40 | 96.86 | 91.60 | 91.80 | 00:00:00 | | 2008-01-18 | 49,100 | 92.40 | 94.71 | 91.00 | 92.05 | 00:00:00 | | 2008-01-21 | 142,500 | 90.00 | 90.00 | 83.67 | 83.98 | 00:00:00 | | 2008-01-22 | 164,700 | 80.00 | 88.23 | 80.00 | 86.00 | 00:00:00 | | 2008-01-23 | 90,000 | 87.50 | 88.11 | 81.30 | 81.32 | 00:00:00 | | 2008-01-24 | 111,100 | 88.00 | 88.22 | 82.84 | 84.40 | 00:00:00 | | 2008-01-25 | 81,000 | 85.50 | 86.31 | 83.50 | 83.60 | 00:00:00 | | 2008-01-28 | 47,700 | 81.83 | 83.20 | 80.40 | 82.82 | 00:00:00 | | 2008-01-29 | 64,200 | 83.98 | 87.34 | 83.68 | 86.40 | 00:00:00 | | 2008-01-30 | 28,500 | 86.60 | 86.86 | 85.23 | 86.05 | 00:00:00 | | 2008-01-31 | 29,300 | 86.43 | 86.85 | 84.11 | 86.05 | 00:00:00 | | 2008-02-01 | 61,100 | 87.80 | 90.30 | 87.39 | 89.90 | 00:00:00 | | 2008-02-04 | 38,000 | 90.60 | 91.63 | 90.20 | 90.35 | 00:00:00 | | 2008-02-05 | 34,800 | 90.20 | 90.20 | 85.65 | 86.10 | 00:00:00 | | 2008-02-06 | 41,600 | 85.05 | 87.27 | 84.64 | 86.75 | 00:00:00 | | 2008-02-07 | 27,800 | 86.60 | 86.71 | 84.26 | 85.37 | 00:00:00 | | 2008-02-08 | 26,300 | 85.50 | 86.89 | 84.77 | 85.15 | 00:00:00 | | 2008-02-11 | 19,000 | 84.35 | 86.60 | 84.35 | 86.05 | 00:00:00 | | 2008-02-12 | 26,700 | 86.50 | 89.28 | 86.00 | 88.25 | 00:00:00 | | 2008-02-13 | 17,500 | 88.05 | 89.69 | 87.35 | 89.10 | 00:00:00 | | 2008-02-14 | 27,800 | 90.00 | 90.57 | 89.51 | 89.75 | 00:00:00 | | 2008-02-15 | 30,900 | 89.70 | 90.51 | 86.97 | 87.60 | 00:00:00 | | 2008-02-18 | 21,700 | 88.27 | 90.13 | 87.77 | 89.50 | 00:00:00 | | 2008-02-19 | 20,400 | 89.89 | 90.71 | 88.22 | 90.05 | 00:00:00 | | 2008-02-20 | 30,700 | 88.71 | 89.05 | 87.40 | 88.90 | 00:00:00 | | 2008-02-21 | 21,100 | 89.30 | 89.67 | 87.45 | 87.45 | 00:00:00 | | 2008-02-22 | 20,400 | 87.35 | 89.12 | 86.38 | 87.05 | 00:00:00 | | 2008-02-25 | 11,500 | 88.50 | 89.15 | 87.97 | 88.35 | 00:00:00 | | 2008-02-26 | 30,200 | 89.22 | 91.60 | 89.22 | 91.50 | 00:00:00 | | 2008-02-27 | 26,500 | 90.80 | 92.61 | 89.95 | 91.80 | 00:00:00 | | 2008-02-28 | 24,600 | 91.11 | 91.29 | 88.32 | 88.50 | 00:00:00 | | 2008-02-29 | 37,800 | 87.50 | 88.15 | 84.48 | 85.15 | 00:00:00 | | 2008-03-03 | 36,000 | 84.00 | 84.75 | 83.19 | 84.60 | 00:00:00 | | 2008-03-04 | 41,400 | 84.66 | 85.24 | 82.07 | 82.66 | 00:00:00 | | 2008-03-05 | 22,600 | 83.60 | 85.60 | 83.44 | 85.30 | 00:00:00 | | 2008-03-06 | 26,500 | 84.92 | 84.92 | 82.58 | 82.58 | 00:00:00 | | 2008-03-07 | 46,200 | 82.00 | 82.06 | 80.86 | 81.15 | 00:00:00 | | 2008-03-10 | 47,100 | 80.63 | 80.75 | 79.67 | 80.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
