|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-08-13 | 20,600 | 57.80 | 58.68 | 57.45 | 58.10 | 00:00:00 | | 2009-08-14 | 11,100 | 58.30 | 58.71 | 56.96 | 57.40 | 00:00:00 | | 2009-08-17 | 21,700 | 56.78 | 56.84 | 55.68 | 56.15 | 00:00:00 | | 2009-08-18 | 11,000 | 55.83 | 56.30 | 55.67 | 56.20 | 00:00:00 | | 2009-08-19 | 12,800 | 55.70 | 56.60 | 55.04 | 56.55 | 00:00:00 | | 2009-08-20 | 19,200 | 57.17 | 57.23 | 56.46 | 56.97 | 00:00:00 | | 2009-08-21 | 22,900 | 56.66 | 59.23 | 56.64 | 59.00 | 00:00:00 | | 2009-08-24 | 44,200 | 59.33 | 60.02 | 58.93 | 59.12 | 00:00:00 | | 2009-08-25 | 34,500 | 59.71 | 61.94 | 59.40 | 61.66 | 00:00:00 | | 2009-08-26 | 37,100 | 61.38 | 62.25 | 60.23 | 60.42 | 00:00:00 | | 2009-08-27 | 22,800 | 60.48 | 60.69 | 59.67 | 60.43 | 00:00:00 | | 2009-08-28 | 25,100 | 60.80 | 61.63 | 60.38 | 60.83 | 00:00:00 | | 2009-08-31 | 14,400 | 60.57 | 61.14 | 60.28 | 60.37 | 00:00:00 | | 2009-09-01 | 43,600 | 61.52 | 61.52 | 58.02 | 58.27 | 00:00:00 | | 2009-09-02 | 19,800 | 58.04 | 59.09 | 57.90 | 59.05 | 00:00:00 | | 2009-09-03 | 14,500 | 59.87 | 59.87 | 58.73 | 59.20 | 00:00:00 | | 2009-09-04 | 13,800 | 59.35 | 60.63 | 59.35 | 60.63 | 00:00:00 | | 2009-09-07 | 13,000 | 60.80 | 61.89 | 60.71 | 61.46 | 00:00:00 | | 2009-09-08 | 19,100 | 61.51 | 62.11 | 61.48 | 61.84 | 00:00:00 | | 2009-09-09 | 31,600 | 61.78 | 63.22 | 61.09 | 62.93 | 00:00:00 | | 2009-09-10 | 35,900 | 63.42 | 64.68 | 63.42 | 64.65 | 00:00:00 | | 2009-09-11 | 25,800 | 64.50 | 64.93 | 63.24 | 63.41 | 00:00:00 | | 2009-09-14 | 25,600 | 62.80 | 64.68 | 62.50 | 64.47 | 00:00:00 | | 2009-09-15 | 27,000 | 65.10 | 65.50 | 64.41 | 65.38 | 00:00:00 | | 2009-09-16 | 21,100 | 65.79 | 66.50 | 65.79 | 66.35 | 00:00:00 | | 2009-09-17 | 27,300 | 66.74 | 67.01 | 65.98 | 66.03 | 00:00:00 | | 2009-09-18 | 36,300 | 66.02 | 66.78 | 65.27 | 66.78 | 00:00:00 | | 2009-09-21 | 36,500 | 66.27 | 66.27 | 64.45 | 65.51 | 00:00:00 | | 2009-09-22 | 23,300 | 65.90 | 66.88 | 65.60 | 65.76 | 00:00:00 | | 2009-09-23 | 15,000 | 65.20 | 66.24 | 65.20 | 66.21 | 00:00:00 | | 2009-09-24 | 32,100 | 64.63 | 66.03 | 64.23 | 64.23 | 00:00:00 | | 2009-09-25 | 32,200 | 64.49 | 64.49 | 62.80 | 63.59 | 00:00:00 | | 2009-09-28 | 30,300 | 64.80 | 66.28 | 63.58 | 66.28 | 00:00:00 | | 2009-09-29 | 25,600 | 66.15 | 66.15 | 64.11 | 64.82 | 00:00:00 | | 2009-09-30 | 28,300 | 64.88 | 65.88 | 62.75 | 63.74 | 00:00:00 | | 2009-10-01 | 35,500 | 63.50 | 63.50 | 61.50 | 61.75 | 00:00:00 | | 2009-10-02 | 58,100 | 60.40 | 61.38 | 59.89 | 60.49 | 00:00:00 | | 2009-10-05 | 46,100 | 60.50 | 60.91 | 59.55 | 60.86 | 00:00:00 | | 2009-10-06 | 33,300 | 61.10 | 63.21 | 60.75 | 62.92 | 00:00:00 | | 2009-10-07 | 32,300 | 63.00 | 63.39 | 62.75 | 62.98 | 00:00:00 | | 2009-10-08 | 36,100 | 64.02 | 64.68 | 64.02 | 64.55 | 00:00:00 | | 2009-10-09 | 10,400 | 64.47 | 64.96 | 64.30 | 64.72 | 00:00:00 | | 2009-10-12 | 48,800 | 65.10 | 66.81 | 65.10 | 66.32 | 00:00:00 | | 2009-10-13 | 45,900 | 66.00 | 66.59 | 65.30 | 65.82 | 00:00:00 | | 2009-10-14 | 71,500 | 66.25 | 68.95 | 66.25 | 68.84 | 00:00:00 | | 2009-10-15 | 48,200 | 68.81 | 69.39 | 68.33 | 68.51 | 00:00:00 | | 2009-10-16 | 40,100 | 68.72 | 69.19 | 66.47 | 67.20 | 00:00:00 | | 2009-10-19 | 29,600 | 66.90 | 68.04 | 66.90 | 67.91 | 00:00:00 | | 2009-10-20 | 29,800 | 68.45 | 68.73 | 66.94 | 67.05 | 00:00:00 | | 2009-10-21 | 29,000 | 67.00 | 67.81 | 65.88 | 67.25 | 00:00:00 | | 2009-10-22 | 33,400 | 66.00 | 66.41 | 65.30 | 66.23 | 00:00:00 | | 2009-10-23 | 16,200 | 67.00 | 67.11 | 65.50 | 65.67 | 00:00:00 | | 2009-10-26 | 24,000 | 66.10 | 66.41 | 64.06 | 64.93 | 00:00:00 | | 2009-10-27 | 8,600 | 64.80 | 65.29 | 64.23 | 64.88 | 00:00:00 | | 2009-10-28 | 42,100 | 65.30 | 65.30 | 62.70 | 62.89 | 00:00:00 | | 2009-10-29 | 32,700 | 62.10 | 64.85 | 62.10 | 64.82 | 00:00:00 | | 2009-10-30 | 42,700 | 64.06 | 64.06 | 61.10 | 61.25 | 00:00:00 | | 2009-11-02 | 17,800 | 61.00 | 62.13 | 60.75 | 61.06 | 00:00:00 | | 2009-11-03 | 35,500 | 61.40 | 61.40 | 59.91 | 61.00 | 00:00:00 | | 2009-11-04 | 16,700 | 61.00 | 61.44 | 60.93 | 61.30 | 00:00:00 | | 2009-11-05 | 19,300 | 60.80 | 62.57 | 60.00 | 62.06 | 00:00:00 | | 2009-11-06 | 19,300 | 62.01 | 62.36 | 60.75 | 62.10 | 00:00:00 | | 2009-11-09 | 11,200 | 62.70 | 63.93 | 62.10 | 63.93 | 00:00:00 | | 2009-11-10 | 11,000 | 63.80 | 64.14 | 63.46 | 63.63 | 00:00:00 | | 2009-11-11 | 9,700 | 63.70 | 64.51 | 63.52 | 63.96 | 00:00:00 | | 2009-11-13 | 9,600 | 64.50 | 64.60 | 63.21 | 64.06 | 00:00:00 | | 2009-11-16 | 18,800 | 64.80 | 65.89 | 64.36 | 65.85 | 00:00:00 | | 2009-11-17 | 18,700 | 65.82 | 65.82 | 64.77 | 65.34 | 00:00:00 | | 2009-11-18 | 23,300 | 65.02 | 66.90 | 65.02 | 66.39 | 00:00:00 | | 2009-11-19 | 19,500 | 66.00 | 66.16 | 65.22 | 65.28 | 00:00:00 | | 2009-11-20 | 29,800 | 65.50 | 65.64 | 63.80 | 64.12 | 00:00:00 | | 2009-11-23 | 36,000 | 64.50 | 66.52 | 64.50 | 66.30 | 00:00:00 | | 2009-11-24 | 19,500 | 66.00 | 66.79 | 65.60 | 66.15 | 00:00:00 | | 2009-11-25 | 18,500 | 66.90 | 67.22 | 66.30 | 67.00 | 00:00:00 | | 2009-11-26 | 21,500 | 66.30 | 66.34 | 64.88 | 64.91 | 00:00:00 | | 2009-11-27 | 20,900 | 63.60 | 65.88 | 63.50 | 65.57 | 00:00:00 | | 2009-11-30 | 15,000 | 66.25 | 66.51 | 65.05 | 65.28 | 00:00:00 | | 2009-12-01 | 23,900 | 65.70 | 67.75 | 65.70 | 67.69 | 00:00:00 | | 2009-12-02 | 18,500 | 67.40 | 68.00 | 67.05 | 67.41 | 00:00:00 | | 2009-12-04 | 64,100 | 63.80 | 63.82 | 61.80 | 63.11 | 00:00:00 | | 2009-12-07 | 35,700 | 62.60 | 62.64 | 61.96 | 62.44 | 00:00:00 | | 2009-12-09 | 53,700 | 62.00 | 62.03 | 60.26 | 60.26 | 00:00:00 | | 2009-12-11 | 16,400 | 61.64 | 62.36 | 61.64 | 62.01 | 00:00:00 | | 2009-12-14 | 21,700 | 62.60 | 62.90 | 61.19 | 61.62 | 00:00:00 | | 2009-12-15 | 20,400 | 61.70 | 61.90 | 60.90 | 61.21 | 00:00:00 | | 2010-01-04 | 35,100 | 64.33 | 65.64 | 64.33 | 65.34 | 00:00:00 | | 2010-01-05 | 24,000 | 65.39 | 65.84 | 64.98 | 65.51 | 00:00:00 | | 2010-01-06 | 16,600 | 65.20 | 65.81 | 65.20 | 65.77 | 00:00:00 | | 2010-01-07 | 25,400 | 65.56 | 66.79 | 65.24 | 66.78 | 00:00:00 | | 2010-01-08 | 25,400 | 66.97 | 67.21 | 66.25 | 67.00 | 00:00:00 | | 2010-01-11 | 58,300 | 67.38 | 67.81 | 66.72 | 67.26 | 00:00:00 | | 2010-01-12 | 39,800 | 67.40 | 68.30 | 65.96 | 66.01 | 00:00:00 | | 2010-01-13 | 13,700 | 65.95 | 67.17 | 65.86 | 67.07 | 00:00:00 | | 2010-01-14 | 26,400 | 67.50 | 68.00 | 66.79 | 67.24 | 00:00:00 | | 2010-01-15 | 33,300 | 67.30 | 68.11 | 66.36 | 66.53 | 00:00:00 | | 2010-01-18 | 12,000 | 66.58 | 67.03 | 66.27 | 66.81 | 00:00:00 | | 2010-01-19 | 18,100 | 66.48 | 67.66 | 65.60 | 67.54 | 00:00:00 | | 2010-01-20 | 26,800 | 67.10 | 67.10 | 65.53 | 66.02 | 00:00:00 | | 2010-01-21 | 45,500 | 66.35 | 66.80 | 64.46 | 64.68 | 00:00:00 | | 2010-01-22 | 52,700 | 64.65 | 65.23 | 64.15 | 64.39 | 00:00:00 | | 2010-01-25 | 77,000 | 64.00 | 65.81 | 64.00 | 64.80 | 00:00:00 | | 2010-01-26 | 62,600 | 65.97 | 68.44 | 65.88 | 67.94 | 00:00:00 | | 2010-01-27 | 43,500 | 66.85 | 67.80 | 61.25 | 61.25 | 00:00:00 | | 2010-01-28 | 58,800 | 67.80 | 67.97 | 64.88 | 65.40 | 00:00:00 | | 2010-01-29 | 24,500 | 65.35 | 65.54 | 64.68 | 64.90 | 00:00:00 | | 2010-02-01 | 15,300 | 64.45 | 65.25 | 64.17 | 65.17 | 00:00:00 | | 2010-02-02 | 16,300 | 65.15 | 66.20 | 64.77 | 66.08 | 00:00:00 | | 2010-02-04 | 36,600 | 65.36 | 65.52 | 62.56 | 62.97 | 00:00:00 | | 2010-02-05 | 73,400 | 62.55 | 62.77 | 60.80 | 61.16 | 00:00:00 | | 2010-02-08 | 43,200 | 62.14 | 62.59 | 61.62 | 62.15 | 00:00:00 | | 2010-02-09 | 44,900 | 62.81 | 63.80 | 62.50 | 63.66 | 00:00:00 | | 2010-02-10 | 55,000 | 63.62 | 64.03 | 62.24 | 62.83 | 00:00:00 | | 2010-02-11 | 15,100 | 63.19 | 63.82 | 62.49 | 63.49 | 00:00:00 | | 2010-02-12 | 50,100 | 63.69 | 63.71 | 61.79 | 62.24 | 00:00:00 | | 2010-02-15 | 19,400 | 62.30 | 63.26 | 62.30 | 62.75 | 00:00:00 | | 2010-02-16 | 29,500 | 63.10 | 63.36 | 62.03 | 63.16 | 00:00:00 | | 2010-02-17 | 46,300 | 63.50 | 64.55 | 63.50 | 64.31 | 00:00:00 | | 2010-02-18 | 47,000 | 64.50 | 65.43 | 64.28 | 65.20 | 00:00:00 | | 2010-02-19 | 36,100 | 64.60 | 65.50 | 64.53 | 65.16 | 00:00:00 | | 2010-02-22 | 12,500 | 65.12 | 65.66 | 64.82 | 64.92 | 00:00:00 | | 2010-02-23 | 19,200 | 65.20 | 65.39 | 63.70 | 63.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
