|
 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 | | 2002-02-18 | 93,100 | 64.85 | 66.20 | 64.30 | 65.60 | 00:00:00 | | 2002-02-19 | 126,100 | 65.40 | 65.40 | 63.80 | 64.20 | 00:00:00 | | 2002-02-20 | 162,700 | 63.90 | 65.20 | 62.80 | 63.10 | 00:00:00 | | 2002-02-21 | 140,000 | 65.30 | 65.30 | 64.00 | 65.30 | 00:00:00 | | 2002-02-22 | 189,400 | 63.50 | 63.70 | 62.01 | 62.60 | 00:00:00 | | 2002-02-25 | 115,800 | 62.80 | 64.00 | 62.10 | 63.85 | 00:00:00 | | 2002-02-26 | 160,500 | 64.80 | 66.90 | 64.80 | 65.60 | 00:00:00 | | 2002-02-27 | 162,500 | 66.20 | 68.20 | 66.20 | 68.10 | 00:00:00 | | 2002-02-28 | 110,300 | 67.50 | 68.65 | 66.40 | 68.30 | 00:00:00 | | 2002-03-01 | 112,200 | 67.40 | 69.15 | 67.20 | 69.00 | 00:00:00 | | 2002-03-04 | 377,100 | 70.20 | 72.80 | 70.20 | 72.40 | 00:00:00 | | 2002-03-05 | 380,200 | 72.40 | 74.70 | 71.60 | 74.00 | 00:00:00 | | 2002-03-06 | 260,600 | 73.60 | 74.95 | 73.40 | 74.75 | 00:00:00 | | 2002-03-07 | 549,900 | 75.70 | 77.30 | 75.70 | 76.10 | 00:00:00 | | 2002-03-08 | 251,600 | 75.90 | 77.85 | 75.55 | 77.70 | 00:00:00 | | 2002-03-11 | 324,100 | 77.60 | 77.95 | 76.55 | 77.12 | 00:00:00 | | 2002-03-12 | 366,900 | 77.00 | 77.00 | 73.90 | 75.40 | 00:00:00 | | 2002-03-13 | 201,700 | 74.85 | 75.50 | 73.20 | 73.70 | 00:00:00 | | 2002-03-14 | 108,700 | 73.60 | 74.80 | 73.60 | 74.30 | 00:00:00 | | 2002-03-15 | 105,600 | 74.00 | 75.40 | 73.90 | 75.30 | 00:00:00 | | 2002-03-18 | 244,700 | 76.05 | 77.75 | 76.00 | 76.35 | 00:00:00 | | 2002-03-19 | 162,000 | 77.10 | 77.30 | 75.60 | 76.10 | 00:00:00 | | 2002-03-20 | 172,500 | 76.00 | 76.20 | 73.80 | 74.00 | 00:00:00 | | 2002-03-21 | 146,400 | 73.50 | 74.50 | 72.80 | 73.20 | 00:00:00 | | 2002-03-22 | 94,100 | 74.10 | 75.00 | 73.70 | 75.00 | 00:00:00 | | 2002-03-25 | 112,500 | 74.30 | 75.40 | 73.60 | 73.60 | 00:00:00 | | 2002-03-26 | 112,400 | 73.25 | 74.80 | 72.85 | 74.60 | 00:00:00 | | 2002-03-27 | 81,300 | 74.50 | 74.70 | 73.80 | 74.50 | 00:00:00 | | 2002-03-28 | 0 | 74.50 | 74.50 | 74.50 | 74.50 | 00:00:00 | | 2002-03-29 | 0 | 74.50 | 74.50 | 74.50 | 74.50 | 00:00:00 | | 2002-04-01 | 0 | 74.50 | 74.50 | 74.50 | 74.50 | 00:00:00 | | 2002-04-02 | 129,600 | 75.30 | 75.50 | 72.90 | 73.35 | 00:00:00 | | 2002-04-03 | 146,600 | 72.50 | 73.00 | 71.85 | 72.20 | 00:00:00 | | 2002-04-04 | 142,100 | 71.70 | 71.90 | 70.70 | 71.50 | 00:00:00 | | 2002-04-05 | 104,300 | 71.70 | 72.15 | 70.60 | 70.80 | 00:00:00 | | 2002-04-08 | 234,300 | 70.55 | 70.80 | 68.40 | 69.45 | 00:00:00 | | 2002-04-09 | 149,000 | 70.20 | 70.60 | 69.70 | 70.00 | 00:00:00 | | 2002-04-10 | 109,600 | 69.20 | 71.20 | 68.80 | 70.00 | 00:00:00 | | 2002-04-11 | 117,800 | 70.90 | 71.30 | 68.30 | 68.50 | 00:00:00 | | 2002-04-12 | 249,400 | 68.20 | 69.20 | 66.40 | 67.40 | 00:00:00 | | 2002-04-15 | 132,900 | 67.70 | 68.50 | 67.70 | 68.50 | 00:00:00 | | 2002-04-16 | 479,600 | 70.00 | 71.35 | 69.95 | 71.15 | 00:00:00 | | 2002-04-17 | 133,200 | 72.50 | 72.60 | 70.80 | 71.00 | 00:00:00 | | 2002-04-18 | 137,100 | 69.80 | 71.20 | 67.90 | 68.50 | 00:00:00 | | 2002-04-19 | 189,800 | 68.80 | 68.80 | 67.10 | 67.80 | 00:00:00 | | 2002-04-22 | 533,800 | 66.90 | 66.90 | 63.30 | 63.80 | 00:00:00 | | 2002-04-23 | 453,500 | 65.00 | 65.15 | 62.80 | 63.70 | 00:00:00 | | 2002-04-24 | 216,200 | 63.80 | 65.20 | 63.20 | 64.10 | 00:00:00 | | 2002-04-25 | 266,200 | 66.00 | 66.40 | 63.80 | 66.20 | 00:00:00 | | 2002-04-26 | 191,100 | 67.30 | 68.25 | 66.15 | 66.15 | 00:00:00 | | 2002-04-29 | 151,700 | 65.40 | 66.20 | 64.35 | 65.65 | 00:00:00 | | 2002-04-30 | 133,200 | 65.70 | 67.60 | 65.50 | 67.20 | 00:00:00 | | 2002-05-01 | 0 | 67.20 | 67.20 | 67.20 | 67.20 | 00:00:00 | | 2002-05-02 | 110,900 | 67.90 | 67.90 | 66.30 | 66.50 | 00:00:00 | | 2002-05-03 | 107,200 | 65.90 | 67.20 | 64.55 | 64.75 | 00:00:00 | | 2002-05-06 | 108,100 | 64.90 | 65.30 | 64.15 | 64.30 | 00:00:00 | | 2002-05-07 | 165,700 | 63.20 | 65.40 | 62.40 | 65.40 | 00:00:00 | | 2002-05-08 | 149,700 | 66.60 | 68.60 | 66.00 | 68.20 | 00:00:00 | | 2002-05-09 | 21,300 | 68.60 | 68.80 | 67.40 | 67.40 | 00:00:00 | | 2002-05-10 | 83,200 | 66.70 | 67.80 | 66.10 | 66.20 | 00:00:00 | | 2002-05-13 | 91,200 | 65.40 | 68.30 | 65.10 | 67.80 | 00:00:00 | | 2002-05-14 | 278,200 | 68.60 | 71.70 | 68.10 | 71.05 | 00:00:00 | | 2002-05-15 | 285,500 | 71.90 | 72.20 | 69.70 | 71.10 | 00:00:00 | | 2002-05-16 | 168,800 | 71.50 | 72.20 | 70.75 | 70.95 | 00:00:00 | | 2002-05-17 | 196,600 | 71.85 | 72.90 | 71.40 | 71.70 | 00:00:00 | | 2002-05-20 | 28,600 | 72.00 | 72.50 | 70.90 | 71.10 | 00:00:00 | | 2002-05-21 | 155,000 | 71.35 | 72.70 | 70.30 | 70.80 | 00:00:00 | | 2002-05-22 | 145,400 | 69.90 | 71.30 | 68.70 | 69.50 | 00:00:00 | | 2002-05-23 | 94,600 | 69.80 | 70.10 | 68.10 | 68.30 | 00:00:00 | | 2002-05-24 | 77,200 | 69.30 | 69.50 | 68.40 | 68.70 | 00:00:00 | | 2002-05-27 | 85,700 | 68.80 | 70.30 | 68.70 | 69.90 | 00:00:00 | | 2002-05-28 | 112,700 | 70.50 | 71.60 | 69.20 | 69.20 | 00:00:00 | | 2002-05-29 | 113,000 | 69.30 | 69.40 | 67.70 | 68.00 | 00:00:00 | | 2002-05-30 | 115,300 | 67.60 | 67.70 | 65.70 | 66.20 | 00:00:00 | | 2002-05-31 | 104,700 | 66.90 | 68.70 | 66.50 | 67.10 | 00:00:00 | | 2002-06-03 | 112,300 | 66.40 | 67.50 | 65.75 | 65.90 | 00:00:00 | | 2002-06-04 | 324,300 | 65.00 | 65.00 | 62.90 | 63.00 | 00:00:00 | | 2002-06-05 | 144,600 | 64.50 | 65.40 | 63.70 | 64.10 | 00:00:00 | | 2002-06-06 | 129,900 | 64.50 | 65.30 | 63.90 | 64.10 | 00:00:00 | | 2002-06-07 | 399,500 | 62.50 | 62.80 | 60.70 | 62.50 | 00:00:00 | | 2002-06-10 | 161,200 | 64.30 | 64.30 | 62.60 | 63.30 | 00:00:00 | | 2002-06-11 | 115,100 | 63.00 | 64.80 | 61.80 | 63.80 | 00:00:00 | | 2002-06-12 | 130,500 | 62.40 | 62.85 | 61.00 | 61.50 | 00:00:00 | | 2002-06-13 | 185,000 | 62.00 | 62.65 | 60.50 | 61.50 | 00:00:00 | | 2002-06-14 | 445,600 | 60.40 | 60.80 | 57.10 | 59.50 | 00:00:00 | | 2002-06-17 | 149,200 | 59.90 | 61.90 | 59.50 | 61.90 | 00:00:00 | | 2002-06-18 | 96,700 | 62.20 | 62.20 | 60.50 | 61.00 | 00:00:00 | | 2002-06-19 | 124,800 | 59.40 | 60.00 | 58.65 | 59.40 | 00:00:00 | | 2002-06-20 | 147,400 | 58.60 | 59.90 | 58.15 | 58.50 | 00:00:00 | | 2002-06-21 | 173,100 | 58.50 | 60.10 | 58.20 | 58.80 | 00:00:00 | | 2002-06-24 | 220,500 | 59.30 | 60.30 | 56.55 | 56.60 | 00:00:00 | | 2002-06-25 | 151,000 | 58.80 | 59.80 | 58.10 | 58.50 | 00:00:00 | | 2002-06-26 | 467,000 | 54.80 | 57.10 | 53.70 | 55.50 | 00:00:00 | | 2002-06-27 | 193,100 | 57.00 | 58.80 | 55.90 | 57.60 | 00:00:00 | | 2002-06-28 | 174,500 | 59.90 | 61.20 | 59.50 | 61.00 | 00:00:00 | | 2002-07-01 | 138,100 | 59.50 | 62.10 | 59.50 | 60.10 | 00:00:00 | | 2002-07-02 | 150,700 | 59.15 | 59.80 | 57.30 | 57.50 | 00:00:00 | | 2002-07-03 | 169,200 | 57.30 | 58.30 | 55.60 | 56.40 | 00:00:00 | | 2002-07-04 | 127,000 | 58.00 | 58.50 | 57.30 | 58.10 | 00:00:00 | | 2002-07-05 | 185,100 | 58.70 | 62.20 | 58.70 | 62.00 | 00:00:00 | | 2002-07-08 | 147,000 | 61.75 | 63.10 | 61.30 | 62.00 | 00:00:00 | | 2002-07-09 | 188,100 | 61.20 | 62.10 | 59.10 | 59.70 | 00:00:00 | | 2002-07-10 | 165,400 | 58.00 | 59.10 | 57.30 | 57.50 | 00:00:00 | | 2002-07-11 | 197,500 | 56.20 | 57.00 | 55.10 | 56.70 | 00:00:00 | | 2002-07-12 | 122,900 | 58.40 | 58.95 | 55.20 | 57.30 | 00:00:00 | | 2002-07-15 | 148,900 | 56.25 | 58.20 | 54.80 | 55.10 | 00:00:00 | | 2002-07-16 | 240,900 | 56.50 | 56.80 | 53.70 | 56.20 | 00:00:00 | | 2002-07-17 | 150,500 | 55.00 | 59.20 | 55.00 | 57.30 | 00:00:00 | | 2002-07-18 | 100,800 | 58.90 | 59.80 | 57.80 | 58.50 | 00:00:00 | | 2002-07-19 | 97,400 | 56.30 | 57.00 | 55.20 | 55.80 | 00:00:00 | | 2002-07-22 | 360,900 | 54.80 | 55.00 | 51.70 | 52.80 | 00:00:00 | | 2002-07-23 | 270,500 | 53.20 | 53.90 | 50.55 | 51.00 | 00:00:00 | | 2002-07-24 | 653,500 | 50.20 | 51.40 | 45.30 | 49.60 | 00:00:00 | | 2002-07-25 | 383,100 | 52.20 | 52.30 | 46.70 | 48.00 | 00:00:00 | | 2002-07-26 | 262,400 | 47.10 | 49.30 | 45.20 | 48.30 | 00:00:00 | | 2002-07-29 | 191,600 | 49.70 | 52.20 | 49.00 | 52.00 | 00:00:00 | | 2002-07-30 | 175,600 | 52.40 | 52.60 | 50.80 | 51.80 | 00:00:00 | | 2002-07-31 | 143,400 | 51.50 | 53.70 | 50.05 | 51.65 | 00:00:00 | | 2002-08-01 | 157,600 | 50.40 | 52.40 | 47.30 | 47.80 | 00:00:00 | | 2002-08-02 | 224,000 | 47.00 | 47.90 | 45.01 | 45.01 | 00:00:00 | | 2002-08-05 | 316,000 | 45.00 | 45.20 | 41.40 | 41.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
