|
 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 | | 2010-02-23 | 19,200 | 65.20 | 65.39 | 63.70 | 63.82 | 00:00:00 | | 2010-02-24 | 10,200 | 63.75 | 64.39 | 63.38 | 64.27 | 00:00:00 | | 2010-02-25 | 11,100 | 63.26 | 64.20 | 61.92 | 62.55 | 00:00:00 | | 2010-02-26 | 28,300 | 63.06 | 63.20 | 62.40 | 63.16 | 00:00:00 | | 2010-03-01 | 26,500 | 63.65 | 64.75 | 63.65 | 64.55 | 00:00:00 | | 2010-03-02 | 17,900 | 64.60 | 65.98 | 64.60 | 65.90 | 00:00:00 | | 2010-03-03 | 25,900 | 66.00 | 67.33 | 65.74 | 66.90 | 00:00:00 | | 2010-03-04 | 14,000 | 66.62 | 66.73 | 66.09 | 66.36 | 00:00:00 | | 2010-03-05 | 24,700 | 66.56 | 67.60 | 66.44 | 67.36 | 00:00:00 | | 2010-03-08 | 20,300 | 67.50 | 67.65 | 66.92 | 67.12 | 00:00:00 | | 2010-03-09 | 24,000 | 67.10 | 67.34 | 66.46 | 67.22 | 00:00:00 | | 2010-03-10 | 23,200 | 67.08 | 67.86 | 66.78 | 67.67 | 00:00:00 | | 2010-03-11 | 13,900 | 67.40 | 67.57 | 66.97 | 67.18 | 00:00:00 | | 2010-03-12 | 48,000 | 67.34 | 68.97 | 67.34 | 68.21 | 00:00:00 | | 2010-03-15 | 29,400 | 68.17 | 68.72 | 67.70 | 67.75 | 00:00:00 | | 2010-03-16 | 37,800 | 68.00 | 69.97 | 67.97 | 69.34 | 00:00:00 | | 2010-03-17 | 97,100 | 70.00 | 72.43 | 70.00 | 71.80 | 00:00:00 | | 2010-03-18 | 37,600 | 71.50 | 72.00 | 71.36 | 71.66 | 00:00:00 | | 2010-03-19 | 34,900 | 71.68 | 72.20 | 70.71 | 71.21 | 00:00:00 | | 2010-03-22 | 34,000 | 70.77 | 71.19 | 69.90 | 71.15 | 00:00:00 | | 2010-03-23 | 10,800 | 71.10 | 71.92 | 70.70 | 71.84 | 00:00:00 | | 2010-03-24 | 13,100 | 71.90 | 72.40 | 70.69 | 71.80 | 00:00:00 | | 2010-03-25 | 39,800 | 71.50 | 73.84 | 71.36 | 73.49 | 00:00:00 | | 2010-03-26 | 55,500 | 74.00 | 74.43 | 72.82 | 73.05 | 00:00:00 | | 2010-03-29 | 55,200 | 73.60 | 74.90 | 73.59 | 74.16 | 00:00:00 | | 2010-03-30 | 38,900 | 74.51 | 74.73 | 72.88 | 73.20 | 00:00:00 | | 2010-03-31 | 36,000 | 73.16 | 74.34 | 73.16 | 74.25 | 00:00:00 | | 2010-04-01 | 53,900 | 74.45 | 75.84 | 74.45 | 75.40 | 00:00:00 | | 2010-04-06 | 35,700 | 75.77 | 76.34 | 75.53 | 76.05 | 00:00:00 | | 2010-04-07 | 17,300 | 75.88 | 75.90 | 74.76 | 75.09 | 00:00:00 | | 2010-04-08 | 27,500 | 74.70 | 75.00 | 73.64 | 74.57 | 00:00:00 | | 2010-04-09 | 13,600 | 74.58 | 75.10 | 74.52 | 74.76 | 00:00:00 | | 2010-04-12 | 19,400 | 75.18 | 75.41 | 74.09 | 74.88 | 00:00:00 | | 2010-04-13 | 20,600 | 74.40 | 74.66 | 73.40 | 73.89 | 00:00:00 | | 2010-04-14 | 26,200 | 73.48 | 73.58 | 72.55 | 73.55 | 00:00:00 | | 2010-04-15 | 19,900 | 73.30 | 73.45 | 72.77 | 73.10 | 00:00:00 | | 2010-04-16 | 41,800 | 72.80 | 73.18 | 70.75 | 71.25 | 00:00:00 | | 2010-04-19 | 13,500 | 71.10 | 72.50 | 71.10 | 71.93 | 00:00:00 | | 2010-04-20 | 11,000 | 72.35 | 73.80 | 71.70 | 73.72 | 00:00:00 | | 2010-04-21 | 9,500 | 74.00 | 74.17 | 72.92 | 73.22 | 00:00:00 | | 2010-04-22 | 22,300 | 72.30 | 73.36 | 71.20 | 71.76 | 00:00:00 | | 2010-04-23 | 18,600 | 71.90 | 73.25 | 71.36 | 73.19 | 00:00:00 | | 2010-04-26 | 34,700 | 74.88 | 75.97 | 74.63 | 75.82 | 00:00:00 | | 2010-04-27 | 39,600 | 75.66 | 75.74 | 72.72 | 73.15 | 00:00:00 | | 2010-04-28 | 53,300 | 71.75 | 72.82 | 70.86 | 72.23 | 00:00:00 | | 2010-04-29 | 28,600 | 72.60 | 73.33 | 72.21 | 73.08 | 00:00:00 | | 2010-04-30 | 21,000 | 72.75 | 74.53 | 72.75 | 73.60 | 00:00:00 | | 2010-05-03 | 12,700 | 73.55 | 73.55 | 72.53 | 73.40 | 00:00:00 | | 2010-05-04 | 34,600 | 73.09 | 73.85 | 70.66 | 71.04 | 00:00:00 | | 2010-05-05 | 30,500 | 70.96 | 71.36 | 70.17 | 70.91 | 00:00:00 | | 2010-05-06 | 55,200 | 70.00 | 71.75 | 69.28 | 70.80 | 00:00:00 | | 2010-05-07 | 74,800 | 68.55 | 70.75 | 67.20 | 68.45 | 00:00:00 | | 2010-05-10 | 44,100 | 72.00 | 73.55 | 70.75 | 73.10 | 00:00:00 | | 2010-05-11 | 45,200 | 73.00 | 75.35 | 72.31 | 75.27 | 00:00:00 | | 2010-05-12 | 49,400 | 74.00 | 76.53 | 73.84 | 76.26 | 00:00:00 | | 2010-05-13 | 21,900 | 76.56 | 78.21 | 76.55 | 77.72 | 00:00:00 | | 2010-05-14 | 58,700 | 76.80 | 77.54 | 73.60 | 74.01 | 00:00:00 | | 2010-05-28 | 34,500 | 73.74 | 74.40 | 72.74 | 72.79 | 00:00:00 | | 2010-05-31 | 15,300 | 73.27 | 74.30 | 73.27 | 73.98 | 00:00:00 | | 2010-06-01 | 21,200 | 73.55 | 74.06 | 71.89 | 73.84 | 00:00:00 | | 2010-06-02 | 17,000 | 73.10 | 74.00 | 72.37 | 73.87 | 00:00:00 | | 2010-06-03 | 25,500 | 75.00 | 75.80 | 74.47 | 74.54 | 00:00:00 | | 2010-06-04 | 29,800 | 74.70 | 75.73 | 72.50 | 72.70 | 00:00:00 | | 2010-06-07 | 24,100 | 71.70 | 72.51 | 71.28 | 72.30 | 00:00:00 | | 2010-06-08 | 17,900 | 72.60 | 73.44 | 71.86 | 72.06 | 00:00:00 | | 2010-06-09 | 13,700 | 73.10 | 74.95 | 72.28 | 74.37 | 00:00:00 | | 2010-06-10 | 53,800 | 73.85 | 76.66 | 73.85 | 75.71 | 00:00:00 | | 2010-06-11 | 31,800 | 76.10 | 76.17 | 74.09 | 74.41 | 00:00:00 | | 2010-06-14 | 37,100 | 75.51 | 77.60 | 75.51 | 77.02 | 00:00:00 | | 2010-06-15 | 39,500 | 76.50 | 78.25 | 76.36 | 78.20 | 00:00:00 | | 2010-06-16 | 27,000 | 78.20 | 78.50 | 77.34 | 78.45 | 00:00:00 | | 2010-06-17 | 15,700 | 77.88 | 78.36 | 76.85 | 77.63 | 00:00:00 | | 2010-06-18 | 15,400 | 77.90 | 78.12 | 76.95 | 77.23 | 00:00:00 | | 2010-06-21 | 39,100 | 78.80 | 79.60 | 78.68 | 78.85 | 00:00:00 | | 2010-06-22 | 20,500 | 78.20 | 79.19 | 77.95 | 78.30 | 00:00:00 | | 2010-06-23 | 13,000 | 77.40 | 78.34 | 77.17 | 77.69 | 00:00:00 | | 2010-06-24 | 25,900 | 77.45 | 77.45 | 74.94 | 75.90 | 00:00:00 | | 2010-06-25 | 23,400 | 75.75 | 76.60 | 74.74 | 75.45 | 00:00:00 | | 2010-06-28 | 8,700 | 75.60 | 76.59 | 74.98 | 76.20 | 00:00:00 | | 2010-06-29 | 31,600 | 75.70 | 75.70 | 73.45 | 73.60 | 00:00:00 | | 2010-06-30 | 32,200 | 74.20 | 74.76 | 73.71 | 74.18 | 00:00:00 | | 2010-07-01 | 37,600 | 73.60 | 74.21 | 72.37 | 73.12 | 00:00:00 | | 2010-07-02 | 23,600 | 73.18 | 73.51 | 71.60 | 71.96 | 00:00:00 | | 2010-07-05 | 14,400 | 72.60 | 72.60 | 71.70 | 71.80 | 00:00:00 | | 2010-07-06 | 24,500 | 72.50 | 72.62 | 71.45 | 71.45 | 00:00:00 | | 2010-07-07 | 28,400 | 71.50 | 72.90 | 70.73 | 72.80 | 00:00:00 | | 2010-07-08 | 10,300 | 73.90 | 74.01 | 72.89 | 73.80 | 00:00:00 | | 2010-07-09 | 14,000 | 74.00 | 74.20 | 73.19 | 73.33 | 00:00:00 | | 2010-07-12 | 18,800 | 73.75 | 74.50 | 73.26 | 74.33 | 00:00:00 | | 2010-07-13 | 16,200 | 74.17 | 76.24 | 74.14 | 75.77 | 00:00:00 | | 2010-07-14 | 13,900 | 76.80 | 76.80 | 75.51 | 75.80 | 00:00:00 | | 2010-07-15 | 18,700 | 76.00 | 76.57 | 74.64 | 75.08 | 00:00:00 | | 2010-07-16 | 24,200 | 75.80 | 77.02 | 73.80 | 73.86 | 00:00:00 | | 2010-07-19 | 19,200 | 73.70 | 74.38 | 73.27 | 73.56 | 00:00:00 | | 2010-07-20 | 20,800 | 73.90 | 73.90 | 72.00 | 73.20 | 00:00:00 | | 2010-07-21 | 11,400 | 73.55 | 74.20 | 73.17 | 73.80 | 00:00:00 | | 2010-07-22 | 23,500 | 73.30 | 76.05 | 73.16 | 75.76 | 00:00:00 | | 2010-07-23 | 26,700 | 76.00 | 76.80 | 75.61 | 76.65 | 00:00:00 | | 2010-07-26 | 16,100 | 76.90 | 76.90 | 75.98 | 76.66 | 00:00:00 | | 2010-07-27 | 24,900 | 77.00 | 77.88 | 76.39 | 76.76 | 00:00:00 | | 2010-07-28 | 24,500 | 76.90 | 77.69 | 75.71 | 76.60 | 00:00:00 | | 2010-07-29 | 38,500 | 77.00 | 77.04 | 74.05 | 74.67 | 00:00:00 | | 2010-07-30 | 18,100 | 74.62 | 75.90 | 73.77 | 74.76 | 00:00:00 | | 2010-08-02 | 22,700 | 75.58 | 77.70 | 75.49 | 77.60 | 00:00:00 | | 2010-08-03 | 22,400 | 77.35 | 77.90 | 77.10 | 77.48 | 00:00:00 | | 2010-08-04 | 9,600 | 77.10 | 77.34 | 76.61 | 76.90 | 00:00:00 | | 2010-08-05 | 43,900 | 76.74 | 78.60 | 76.74 | 78.00 | 00:00:00 | | 2010-08-06 | 19,200 | 78.10 | 78.71 | 76.18 | 76.62 | 00:00:00 | | 2010-08-09 | 21,700 | 77.00 | 78.62 | 77.00 | 78.26 | 00:00:00 | | 2010-08-10 | 22,600 | 77.45 | 77.92 | 76.78 | 77.26 | 00:00:00 | | 2010-08-11 | 29,200 | 76.90 | 76.90 | 75.17 | 75.45 | 00:00:00 | | 2010-08-12 | 27,600 | 75.30 | 75.88 | 74.50 | 75.46 | 00:00:00 | | 2010-08-13 | 15,900 | 75.65 | 76.32 | 74.80 | 75.21 | 00:00:00 | | 2010-08-16 | 21,400 | 75.75 | 75.80 | 74.10 | 75.18 | 00:00:00 | | 2010-08-17 | 13,900 | 74.90 | 76.36 | 74.90 | 76.36 | 00:00:00 | | 2010-08-18 | 10,500 | 75.70 | 76.95 | 75.34 | 76.72 | 00:00:00 | | 2010-08-19 | 38,400 | 76.52 | 76.98 | 73.81 | 74.00 | 00:00:00 | | 2010-08-20 | 25,200 | 74.35 | 74.57 | 73.20 | 73.55 | 00:00:00 | | 2010-08-23 | 15,900 | 73.61 | 73.63 | 72.84 | 73.25 | 00:00:00 | | 2010-08-24 | 37,100 | 72.50 | 72.62 | 70.31 | 71.50 | 00:00:00 | | 2010-08-25 | 35,100 | 71.46 | 72.00 | 70.16 | 71.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
