|
 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 | | 2008-03-10 | 47,100 | 80.63 | 80.75 | 79.67 | 80.24 | 00:00:00 | | 2008-03-11 | 31,100 | 80.40 | 82.38 | 79.89 | 81.50 | 00:00:00 | | 2008-03-12 | 23,400 | 83.30 | 83.62 | 81.64 | 82.65 | 00:00:00 | | 2008-03-13 | 38,100 | 80.88 | 81.00 | 79.06 | 80.30 | 00:00:00 | | 2008-03-14 | 18,600 | 80.80 | 83.03 | 79.59 | 79.95 | 00:00:00 | | 2008-03-18 | 237,500 | 68.65 | 71.19 | 67.92 | 71.00 | 00:00:00 | | 2008-03-19 | 96,500 | 71.25 | 71.26 | 68.37 | 68.49 | 00:00:00 | | 2008-03-20 | 59,800 | 68.57 | 68.59 | 67.10 | 67.24 | 00:00:00 | | 2008-03-25 | 72,100 | 69.57 | 69.77 | 66.04 | 67.53 | 00:00:00 | | 2008-03-26 | 33,800 | 67.00 | 69.03 | 66.90 | 68.10 | 00:00:00 | | 2008-03-27 | 39,300 | 68.40 | 70.06 | 68.18 | 69.54 | 00:00:00 | | 2008-03-28 | 32,800 | 69.37 | 70.28 | 68.53 | 68.78 | 00:00:00 | | 2008-03-31 | 42,500 | 67.83 | 69.13 | 67.17 | 69.13 | 00:00:00 | | 2008-04-01 | 54,600 | 68.89 | 72.16 | 68.59 | 72.08 | 00:00:00 | | 2008-04-02 | 54,900 | 72.50 | 73.01 | 71.38 | 71.80 | 00:00:00 | | 2008-04-03 | 34,100 | 71.55 | 71.90 | 70.19 | 70.86 | 00:00:00 | | 2008-04-04 | 25,900 | 70.89 | 71.59 | 70.29 | 71.59 | 00:00:00 | | 2008-04-07 | 30,500 | 72.36 | 73.00 | 71.35 | 72.65 | 00:00:00 | | 2008-04-08 | 22,500 | 71.50 | 72.05 | 71.12 | 71.55 | 00:00:00 | | 2008-04-09 | 26,600 | 71.40 | 71.65 | 70.28 | 70.44 | 00:00:00 | | 2008-04-10 | 38,800 | 71.18 | 71.18 | 69.61 | 70.99 | 00:00:00 | | 2008-04-11 | 55,400 | 71.31 | 71.33 | 67.40 | 68.00 | 00:00:00 | | 2008-04-14 | 42,800 | 67.56 | 68.61 | 66.87 | 68.43 | 00:00:00 | | 2008-04-15 | 25,000 | 68.20 | 70.17 | 68.20 | 69.22 | 00:00:00 | | 2008-04-16 | 17,600 | 70.20 | 71.27 | 69.80 | 71.15 | 00:00:00 | | 2008-04-17 | 20,000 | 71.32 | 71.68 | 70.21 | 70.60 | 00:00:00 | | 2008-04-18 | 26,200 | 71.50 | 72.63 | 70.47 | 71.93 | 00:00:00 | | 2008-04-21 | 14,500 | 71.20 | 72.65 | 71.12 | 71.95 | 00:00:00 | | 2008-04-22 | 20,000 | 71.50 | 72.02 | 70.32 | 70.32 | 00:00:00 | | 2008-04-23 | 28,300 | 71.50 | 74.04 | 71.50 | 73.10 | 00:00:00 | | 2008-04-24 | 40,500 | 74.05 | 75.48 | 73.20 | 74.40 | 00:00:00 | | 2008-04-25 | 25,900 | 74.70 | 75.63 | 74.15 | 74.65 | 00:00:00 | | 2008-04-28 | 22,200 | 75.12 | 75.52 | 74.57 | 74.73 | 00:00:00 | | 2008-04-29 | 27,300 | 74.60 | 74.88 | 72.68 | 73.50 | 00:00:00 | | 2008-04-30 | 40,600 | 74.30 | 76.69 | 73.89 | 75.65 | 00:00:00 | | 2008-05-02 | 44,600 | 77.00 | 77.80 | 76.66 | 77.15 | 00:00:00 | | 2008-05-05 | 23,500 | 76.99 | 77.21 | 76.17 | 76.80 | 00:00:00 | | 2008-05-06 | 19,100 | 76.75 | 76.75 | 75.45 | 76.45 | 00:00:00 | | 2008-05-07 | 17,100 | 76.75 | 77.55 | 76.50 | 76.50 | 00:00:00 | | 2008-05-08 | 19,800 | 75.95 | 76.72 | 75.77 | 76.50 | 00:00:00 | | 2008-05-09 | 31,700 | 76.15 | 76.15 | 73.72 | 74.90 | 00:00:00 | | 2008-05-12 | 5,200 | 75.45 | 76.00 | 75.00 | 75.25 | 00:00:00 | | 2008-05-13 | 12,800 | 75.65 | 75.80 | 74.19 | 75.09 | 00:00:00 | | 2008-05-14 | 15,300 | 75.52 | 75.68 | 73.98 | 75.02 | 00:00:00 | | 2008-05-15 | 27,600 | 75.00 | 75.35 | 74.27 | 75.20 | 00:00:00 | | 2008-05-16 | 35,300 | 75.90 | 77.29 | 75.10 | 77.00 | 00:00:00 | | 2008-05-19 | 22,600 | 76.99 | 77.31 | 76.48 | 77.20 | 00:00:00 | | 2008-05-20 | 25,500 | 76.50 | 76.50 | 75.08 | 75.20 | 00:00:00 | | 2008-05-21 | 22,200 | 75.30 | 75.81 | 73.42 | 74.10 | 00:00:00 | | 2008-05-22 | 12,800 | 73.40 | 73.76 | 72.47 | 73.70 | 00:00:00 | | 2008-05-23 | 29,400 | 73.59 | 73.59 | 71.04 | 71.40 | 00:00:00 | | 2008-05-26 | 14,700 | 71.00 | 72.23 | 71.00 | 72.00 | 00:00:00 | | 2008-05-27 | 16,600 | 72.36 | 72.36 | 70.55 | 71.70 | 00:00:00 | | 2008-05-28 | 17,300 | 71.75 | 72.82 | 70.98 | 72.10 | 00:00:00 | | 2008-05-29 | 20,700 | 72.98 | 73.27 | 72.16 | 73.15 | 00:00:00 | | 2008-05-30 | 18,800 | 73.28 | 73.67 | 72.71 | 72.85 | 00:00:00 | | 2008-06-02 | 14,300 | 72.50 | 72.69 | 71.80 | 71.81 | 00:00:00 | | 2008-06-03 | 19,500 | 71.64 | 72.04 | 71.03 | 71.60 | 00:00:00 | | 2008-06-04 | 24,200 | 70.95 | 71.46 | 70.25 | 71.21 | 00:00:00 | | 2008-06-05 | 20,200 | 71.75 | 72.11 | 70.46 | 71.40 | 00:00:00 | | 2008-06-06 | 25,600 | 71.60 | 73.02 | 69.74 | 69.98 | 00:00:00 | | 2008-06-10 | 14,400 | 70.40 | 72.14 | 70.40 | 72.02 | 00:00:00 | | 2008-06-11 | 18,500 | 72.20 | 72.83 | 70.35 | 70.45 | 00:00:00 | | 2008-06-12 | 12,700 | 70.60 | 73.08 | 70.60 | 72.40 | 00:00:00 | | 2008-06-13 | 22,000 | 73.33 | 75.00 | 73.33 | 74.33 | 00:00:00 | | 2008-06-16 | 18,300 | 75.50 | 75.92 | 73.60 | 74.52 | 00:00:00 | | 2008-06-17 | 20,500 | 74.65 | 76.20 | 74.65 | 75.50 | 00:00:00 | | 2008-06-18 | 45,600 | 75.90 | 76.22 | 74.97 | 75.25 | 00:00:00 | | 2008-06-19 | 14,200 | 74.75 | 75.44 | 74.27 | 75.25 | 00:00:00 | | 2008-06-20 | 28,500 | 75.00 | 75.17 | 72.08 | 72.65 | 00:00:00 | | 2008-06-23 | 14,500 | 72.96 | 74.34 | 72.90 | 73.89 | 00:00:00 | | 2008-06-24 | 21,800 | 73.60 | 74.13 | 71.70 | 73.00 | 00:00:00 | | 2008-06-25 | 23,000 | 72.80 | 73.74 | 71.50 | 73.00 | 00:00:00 | | 2008-06-26 | 46,900 | 72.00 | 72.23 | 70.42 | 70.58 | 00:00:00 | | 2008-06-27 | 29,100 | 70.30 | 71.53 | 69.39 | 71.04 | 00:00:00 | | 2008-06-30 | 16,100 | 70.19 | 71.54 | 69.19 | 70.41 | 00:00:00 | | 2008-07-01 | 39,500 | 70.24 | 71.50 | 68.62 | 69.00 | 00:00:00 | | 2008-07-02 | 34,100 | 69.90 | 70.30 | 67.58 | 67.84 | 00:00:00 | | 2008-07-03 | 29,500 | 67.50 | 69.85 | 66.38 | 69.12 | 00:00:00 | | 2008-07-04 | 11,800 | 69.50 | 69.58 | 68.13 | 68.36 | 00:00:00 | | 2008-07-07 | 31,000 | 69.25 | 71.34 | 68.93 | 69.40 | 00:00:00 | | 2008-07-08 | 35,600 | 69.40 | 70.67 | 68.68 | 69.60 | 00:00:00 | | 2008-07-09 | 22,600 | 70.90 | 71.48 | 70.65 | 70.81 | 00:00:00 | | 2008-07-10 | 18,900 | 70.50 | 71.02 | 69.45 | 70.50 | 00:00:00 | | 2008-07-11 | 11,000 | 70.75 | 70.75 | 68.08 | 68.62 | 00:00:00 | | 2008-07-14 | 16,700 | 69.75 | 70.78 | 69.37 | 69.61 | 00:00:00 | | 2008-07-15 | 25,900 | 69.05 | 69.88 | 68.05 | 69.88 | 00:00:00 | | 2008-07-16 | 21,400 | 69.25 | 70.23 | 68.46 | 70.20 | 00:00:00 | | 2008-07-17 | 24,000 | 70.70 | 72.91 | 69.86 | 71.95 | 00:00:00 | | 2008-07-18 | 35,400 | 70.72 | 74.42 | 70.52 | 73.52 | 00:00:00 | | 2008-07-21 | 21,800 | 73.65 | 74.40 | 73.06 | 73.55 | 00:00:00 | | 2008-07-22 | 34,500 | 73.33 | 74.15 | 72.25 | 73.80 | 00:00:00 | | 2008-07-23 | 17,300 | 74.50 | 75.05 | 73.17 | 73.55 | 00:00:00 | | 2008-07-24 | 14,200 | 74.26 | 74.26 | 72.09 | 72.30 | 00:00:00 | | 2008-07-25 | 6,500 | 71.50 | 74.20 | 71.30 | 73.40 | 00:00:00 | | 2008-07-28 | 17,700 | 73.10 | 73.23 | 71.97 | 71.97 | 00:00:00 | | 2008-07-29 | 13,900 | 71.57 | 73.50 | 70.72 | 73.29 | 00:00:00 | | 2008-07-30 | 96,800 | 77.05 | 78.03 | 76.21 | 77.43 | 00:00:00 | | 2008-07-31 | 30,400 | 78.15 | 79.32 | 77.58 | 78.30 | 00:00:00 | | 2008-08-01 | 13,500 | 78.28 | 78.51 | 76.70 | 76.83 | 00:00:00 | | 2008-08-04 | 14,500 | 76.00 | 77.28 | 76.00 | 76.53 | 00:00:00 | | 2008-08-05 | 17,900 | 76.40 | 78.50 | 75.45 | 77.95 | 00:00:00 | | 2008-08-06 | 19,300 | 78.50 | 79.07 | 77.10 | 78.95 | 00:00:00 | | 2008-08-07 | 17,400 | 78.40 | 79.58 | 78.28 | 79.15 | 00:00:00 | | 2008-08-08 | 11,700 | 78.80 | 79.50 | 77.84 | 79.30 | 00:00:00 | | 2008-08-11 | 20,400 | 79.00 | 79.68 | 78.83 | 79.64 | 00:00:00 | | 2008-08-12 | 12,500 | 79.00 | 79.00 | 77.54 | 78.09 | 00:00:00 | | 2008-08-13 | 54,800 | 77.50 | 77.79 | 75.45 | 75.70 | 00:00:00 | | 2008-08-14 | 19,900 | 76.20 | 76.60 | 74.85 | 76.60 | 00:00:00 | | 2008-08-15 | 8,100 | 76.00 | 77.30 | 75.85 | 76.35 | 00:00:00 | | 2008-08-18 | 11,800 | 76.25 | 77.55 | 75.70 | 76.15 | 00:00:00 | | 2008-08-19 | 8,900 | 76.05 | 76.06 | 74.36 | 74.50 | 00:00:00 | | 2008-08-20 | 10,200 | 74.95 | 75.20 | 74.00 | 74.55 | 00:00:00 | | 2008-08-21 | 5,400 | 74.40 | 74.40 | 73.43 | 74.05 | 00:00:00 | | 2008-08-22 | 7,100 | 73.80 | 75.06 | 73.65 | 74.45 | 00:00:00 | | 2008-08-25 | 6,700 | 74.28 | 74.45 | 73.19 | 73.24 | 00:00:00 | | 2008-08-26 | 11,600 | 73.06 | 73.93 | 72.40 | 73.80 | 00:00:00 | | 2008-08-27 | 9,700 | 73.42 | 73.75 | 72.32 | 73.70 | 00:00:00 | | 2008-08-28 | 8,500 | 73.70 | 75.30 | 73.42 | 75.20 | 00:00:00 | | 2008-08-29 | 11,100 | 75.50 | 75.50 | 73.90 | 74.20 | 00:00:00 | | 2008-09-01 | 7,200 | 73.60 | 74.41 | 73.10 | 74.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
