|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-09-01 | 7,200 | 73.60 | 74.41 | 73.10 | 74.07 | 00:00:00 | | 2008-09-02 | 12,200 | 73.92 | 75.85 | 73.59 | 74.85 | 00:00:00 | | 2008-09-03 | 5,100 | 74.15 | 74.94 | 73.86 | 74.10 | 00:00:00 | | 2008-09-04 | 21,800 | 74.33 | 74.67 | 70.60 | 70.65 | 00:00:00 | | 2008-09-05 | 29,100 | 70.30 | 70.77 | 68.20 | 69.41 | 00:00:00 | | 2008-09-08 | 19,700 | 71.30 | 72.00 | 70.06 | 70.35 | 00:00:00 | | 2008-09-09 | 13,400 | 70.31 | 70.53 | 68.78 | 69.17 | 00:00:00 | | 2008-09-10 | 22,600 | 69.00 | 69.42 | 67.61 | 68.51 | 00:00:00 | | 2008-09-11 | 22,300 | 68.00 | 68.75 | 67.09 | 68.60 | 00:00:00 | | 2008-09-12 | 10,400 | 69.33 | 69.60 | 68.60 | 69.16 | 00:00:00 | | 2008-09-15 | 36,400 | 67.26 | 68.55 | 66.30 | 68.47 | 00:00:00 | | 2008-09-16 | 35,600 | 66.95 | 67.27 | 65.28 | 66.65 | 00:00:00 | | 2008-09-17 | 85,300 | 67.55 | 67.55 | 64.86 | 65.54 | 00:00:00 | | 2008-09-18 | 79,400 | 64.70 | 65.75 | 63.72 | 63.89 | 00:00:00 | | 2008-09-19 | 35,100 | 67.70 | 70.75 | 67.00 | 70.52 | 00:00:00 | | 2008-09-22 | 20,800 | 70.25 | 70.25 | 67.66 | 67.92 | 00:00:00 | | 2008-09-23 | 17,200 | 67.20 | 68.20 | 66.73 | 67.62 | 00:00:00 | | 2008-09-24 | 13,700 | 68.18 | 69.02 | 66.93 | 67.22 | 00:00:00 | | 2008-09-25 | 27,700 | 67.50 | 68.43 | 65.88 | 68.36 | 00:00:00 | | 2008-09-26 | 9,600 | 66.73 | 67.22 | 66.22 | 66.76 | 00:00:00 | | 2008-09-29 | 31,400 | 66.54 | 66.54 | 64.26 | 65.15 | 00:00:00 | | 2008-09-30 | 53,100 | 62.75 | 66.15 | 62.75 | 66.15 | 00:00:00 | | 2008-10-01 | 23,500 | 65.75 | 65.81 | 63.00 | 64.25 | 00:00:00 | | 2008-10-02 | 67,600 | 64.00 | 64.67 | 59.80 | 60.90 | 00:00:00 | | 2008-10-03 | 13,500 | 61.00 | 61.35 | 58.47 | 61.35 | 00:00:00 | | 2008-10-06 | 104,900 | 58.39 | 58.40 | 54.52 | 55.24 | 00:00:00 | | 2008-10-07 | 102,600 | 56.15 | 56.93 | 49.68 | 53.98 | 00:00:00 | | 2008-10-08 | 155,300 | 50.50 | 54.05 | 45.30 | 48.96 | 00:00:00 | | 2008-10-09 | 104,400 | 50.50 | 54.10 | 49.72 | 50.65 | 00:00:00 | | 2008-10-10 | 192,900 | 46.80 | 49.17 | 44.33 | 46.45 | 00:00:00 | | 2008-10-13 | 197,400 | 48.26 | 52.86 | 47.62 | 52.86 | 00:00:00 | | 2008-10-14 | 172,300 | 54.30 | 56.02 | 52.72 | 53.80 | 00:00:00 | | 2008-10-15 | 179,900 | 53.40 | 53.40 | 45.05 | 46.26 | 00:00:00 | | 2008-10-16 | 143,800 | 43.60 | 46.50 | 42.15 | 43.81 | 00:00:00 | | 2008-10-17 | 118,500 | 45.95 | 46.64 | 42.30 | 46.64 | 00:00:00 | | 2008-10-20 | 69,900 | 47.50 | 49.30 | 46.47 | 48.74 | 00:00:00 | | 2008-10-21 | 47,800 | 50.00 | 51.10 | 48.75 | 48.75 | 00:00:00 | | 2008-10-22 | 48,900 | 48.50 | 48.50 | 46.23 | 46.90 | 00:00:00 | | 2008-10-23 | 144,300 | 46.20 | 46.20 | 41.83 | 42.36 | 00:00:00 | | 2008-10-24 | 211,100 | 41.25 | 41.42 | 38.37 | 40.84 | 00:00:00 | | 2008-10-27 | 145,800 | 37.77 | 38.23 | 35.34 | 36.50 | 00:00:00 | | 2008-10-28 | 147,400 | 37.80 | 38.24 | 33.06 | 36.12 | 00:00:00 | | 2008-10-29 | 134,700 | 41.00 | 44.55 | 39.72 | 44.15 | 00:00:00 | | 2008-10-30 | 112,100 | 46.88 | 46.97 | 43.11 | 44.40 | 00:00:00 | | 2008-10-31 | 81,600 | 44.40 | 47.17 | 43.49 | 46.45 | 00:00:00 | | 2008-11-03 | 75,200 | 48.20 | 48.45 | 47.23 | 47.77 | 00:00:00 | | 2008-11-04 | 130,700 | 48.48 | 51.10 | 46.90 | 50.35 | 00:00:00 | | 2008-11-05 | 85,600 | 50.51 | 50.62 | 47.43 | 47.80 | 00:00:00 | | 2008-11-06 | 233,400 | 47.35 | 47.84 | 43.05 | 43.19 | 00:00:00 | | 2008-11-07 | 79,700 | 43.77 | 44.70 | 41.84 | 43.80 | 00:00:00 | | 2008-11-10 | 53,800 | 45.65 | 47.00 | 43.98 | 44.00 | 00:00:00 | | 2008-11-11 | 91,400 | 43.40 | 44.36 | 40.77 | 41.20 | 00:00:00 | | 2008-11-12 | 120,800 | 42.50 | 42.70 | 39.55 | 40.28 | 00:00:00 | | 2008-11-13 | 157,600 | 38.04 | 43.04 | 37.37 | 40.60 | 00:00:00 | | 2008-11-14 | 92,800 | 44.38 | 45.04 | 42.20 | 42.50 | 00:00:00 | | 2008-11-17 | 62,900 | 43.34 | 43.87 | 41.36 | 43.37 | 00:00:00 | | 2008-11-18 | 57,900 | 42.75 | 42.90 | 40.25 | 42.28 | 00:00:00 | | 2008-11-19 | 58,400 | 43.07 | 43.31 | 40.47 | 40.72 | 00:00:00 | | 2008-11-20 | 97,500 | 40.00 | 41.21 | 38.59 | 40.68 | 00:00:00 | | 2008-11-21 | 54,700 | 40.70 | 41.94 | 39.50 | 40.06 | 00:00:00 | | 2008-11-24 | 108,900 | 41.00 | 47.05 | 40.63 | 45.54 | 00:00:00 | | 2008-11-25 | 120,600 | 46.15 | 49.37 | 45.81 | 46.70 | 00:00:00 | | 2008-11-26 | 43,100 | 46.77 | 48.04 | 45.47 | 47.25 | 00:00:00 | | 2008-11-27 | 66,100 | 47.50 | 49.60 | 47.43 | 49.20 | 00:00:00 | | 2008-11-28 | 58,800 | 48.88 | 48.88 | 45.36 | 46.95 | 00:00:00 | | 2008-12-01 | 64,200 | 47.55 | 47.55 | 44.40 | 44.65 | 00:00:00 | | 2008-12-02 | 44,100 | 46.65 | 46.85 | 43.80 | 46.65 | 00:00:00 | | 2008-12-03 | 53,200 | 46.35 | 48.55 | 45.37 | 48.09 | 00:00:00 | | 2008-12-04 | 378,200 | 47.80 | 50.56 | 47.08 | 47.25 | 00:00:00 | | 2008-12-05 | 89,700 | 47.35 | 47.35 | 44.06 | 45.15 | 00:00:00 | | 2008-12-08 | 155,100 | 47.95 | 50.60 | 47.43 | 49.20 | 00:00:00 | | 2008-12-09 | 73,600 | 48.94 | 50.14 | 47.90 | 48.51 | 00:00:00 | | 2008-12-10 | 43,200 | 49.00 | 49.86 | 48.43 | 49.17 | 00:00:00 | | 2008-12-11 | 112,300 | 49.63 | 50.07 | 48.40 | 48.61 | 00:00:00 | | 2008-12-12 | 165,700 | 46.74 | 48.05 | 45.50 | 48.05 | 00:00:00 | | 2008-12-15 | 83,900 | 49.50 | 49.50 | 46.91 | 47.23 | 00:00:00 | | 2008-12-16 | 71,200 | 47.50 | 48.94 | 47.30 | 48.21 | 00:00:00 | | 2008-12-17 | 176,400 | 49.15 | 49.77 | 47.72 | 49.64 | 00:00:00 | | 2008-12-18 | 117,800 | 49.80 | 51.57 | 49.00 | 50.90 | 00:00:00 | | 2008-12-19 | 134,700 | 50.50 | 52.70 | 49.69 | 51.57 | 00:00:00 | | 2008-12-22 | 162,100 | 52.23 | 52.54 | 50.49 | 51.34 | 00:00:00 | | 2008-12-23 | 244,200 | 51.26 | 52.40 | 50.52 | 50.73 | 00:00:00 | | 2008-12-29 | 242,500 | 51.05 | 52.78 | 51.05 | 51.77 | 00:00:00 | | 2008-12-30 | 126,100 | 52.50 | 52.92 | 51.72 | 52.79 | 00:00:00 | | 2009-01-02 | 103,100 | 54.00 | 55.67 | 53.72 | 55.63 | 00:00:00 | | 2009-01-05 | 111,700 | 56.50 | 57.09 | 54.60 | 55.10 | 00:00:00 | | 2009-01-06 | 89,100 | 55.12 | 56.90 | 55.12 | 56.46 | 00:00:00 | | 2009-01-07 | 103,300 | 55.85 | 56.02 | 54.71 | 55.05 | 00:00:00 | | 2009-01-08 | 36,500 | 54.00 | 54.31 | 52.46 | 53.30 | 00:00:00 | | 2009-01-09 | 28,900 | 53.10 | 53.17 | 50.17 | 50.82 | 00:00:00 | | 2009-01-12 | 25,000 | 51.00 | 51.00 | 49.31 | 49.31 | 00:00:00 | | 2009-01-13 | 26,000 | 49.40 | 50.07 | 47.80 | 48.04 | 00:00:00 | | 2009-01-14 | 135,800 | 47.92 | 47.98 | 42.08 | 42.70 | 00:00:00 | | 2009-01-15 | 69,300 | 42.77 | 43.99 | 40.79 | 42.86 | 00:00:00 | | 2009-01-16 | 45,500 | 44.36 | 44.86 | 42.70 | 42.95 | 00:00:00 | | 2009-01-19 | 24,800 | 44.20 | 44.86 | 42.62 | 43.70 | 00:00:00 | | 2009-01-20 | 27,300 | 43.25 | 44.96 | 42.77 | 43.11 | 00:00:00 | | 2009-01-21 | 22,600 | 42.42 | 44.90 | 42.42 | 44.45 | 00:00:00 | | 2009-01-22 | 26,100 | 45.30 | 45.50 | 43.00 | 43.36 | 00:00:00 | | 2009-01-23 | 28,800 | 42.80 | 43.60 | 40.94 | 41.77 | 00:00:00 | | 2009-01-26 | 23,500 | 42.28 | 43.58 | 41.70 | 43.55 | 00:00:00 | | 2009-01-27 | 34,700 | 46.70 | 46.70 | 43.96 | 44.95 | 00:00:00 | | 2009-01-28 | 72,300 | 44.75 | 46.65 | 44.39 | 46.05 | 00:00:00 | | 2009-01-29 | 25,500 | 45.79 | 46.00 | 44.49 | 45.00 | 00:00:00 | | 2009-01-30 | 20,500 | 45.00 | 45.85 | 43.70 | 44.20 | 00:00:00 | | 2009-02-02 | 25,500 | 43.50 | 43.55 | 42.28 | 43.55 | 00:00:00 | | 2009-02-03 | 17,300 | 43.50 | 43.93 | 42.14 | 43.70 | 00:00:00 | | 2009-02-04 | 66,600 | 44.30 | 46.42 | 43.99 | 45.46 | 00:00:00 | | 2009-02-05 | 42,800 | 45.25 | 47.16 | 44.85 | 47.00 | 00:00:00 | | 2009-02-06 | 55,100 | 46.92 | 50.00 | 46.92 | 49.38 | 00:00:00 | | 2009-02-09 | 35,600 | 48.70 | 49.35 | 48.12 | 48.91 | 00:00:00 | | 2009-02-10 | 40,900 | 48.10 | 48.43 | 46.28 | 46.50 | 00:00:00 | | 2009-02-11 | 15,200 | 47.20 | 47.96 | 46.66 | 47.37 | 00:00:00 | | 2009-02-12 | 17,100 | 47.54 | 47.54 | 45.62 | 46.21 | 00:00:00 | | 2009-02-13 | 10,000 | 46.50 | 47.31 | 45.90 | 45.90 | 00:00:00 | | 2009-02-16 | 10,000 | 45.80 | 46.56 | 45.57 | 45.65 | 00:00:00 | | 2009-02-17 | 19,200 | 45.10 | 45.17 | 44.19 | 44.43 | 00:00:00 | | 2009-02-18 | 12,700 | 44.60 | 44.85 | 43.50 | 44.77 | 00:00:00 | | 2009-02-19 | 15,200 | 44.82 | 45.39 | 44.00 | 44.08 | 00:00:00 | | 2009-02-20 | 52,800 | 43.40 | 43.67 | 41.55 | 41.55 | 00:00:00 | | 2009-02-23 | 46,900 | 43.15 | 43.36 | 40.35 | 40.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
