|
 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 | | 2010-08-25 | 35,100 | 71.46 | 72.00 | 70.16 | 71.16 | 00:00:00 | | 2010-08-26 | 12,200 | 71.75 | 72.15 | 71.20 | 71.34 | 00:00:00 | | 2010-08-27 | 15,200 | 71.35 | 72.50 | 70.83 | 72.46 | 00:00:00 | | 2010-08-30 | 14,400 | 72.80 | 72.80 | 71.00 | 71.36 | 00:00:00 | | 2010-08-31 | 17,200 | 70.50 | 71.87 | 70.06 | 71.75 | 00:00:00 | | 2010-09-01 | 26,600 | 71.70 | 74.05 | 70.34 | 73.67 | 00:00:00 | | 2010-09-02 | 12,300 | 74.05 | 74.05 | 73.01 | 73.55 | 00:00:00 | | 2010-09-03 | 16,900 | 73.70 | 75.57 | 73.56 | 74.59 | 00:00:00 | | 2010-09-06 | 10,300 | 75.12 | 75.12 | 74.42 | 74.73 | 00:00:00 | | 2010-09-07 | 14,300 | 74.35 | 74.83 | 74.08 | 74.57 | 00:00:00 | | 2010-09-08 | 14,800 | 74.10 | 75.76 | 73.88 | 75.35 | 00:00:00 | | 2010-09-09 | 25,400 | 75.20 | 76.21 | 74.47 | 75.45 | 00:00:00 | | 2010-09-10 | 14,600 | 75.70 | 75.86 | 75.23 | 75.67 | 00:00:00 | | 2010-09-13 | 17,500 | 76.02 | 76.72 | 75.43 | 75.85 | 00:00:00 | | 2010-09-14 | 10,900 | 75.50 | 76.40 | 75.18 | 76.00 | 00:00:00 | | 2010-09-15 | 30,400 | 75.90 | 76.71 | 75.41 | 76.60 | 00:00:00 | | 2010-09-16 | 76,100 | 77.11 | 78.82 | 77.11 | 77.94 | 00:00:00 | | 2010-09-17 | 34,800 | 78.55 | 79.30 | 77.00 | 77.10 | 00:00:00 | | 2010-09-20 | 21,900 | 77.27 | 79.03 | 77.25 | 78.75 | 00:00:00 | | 2010-09-21 | 44,900 | 78.82 | 79.88 | 78.50 | 79.25 | 00:00:00 | | 2010-09-22 | 18,500 | 79.00 | 79.81 | 76.98 | 77.29 | 00:00:00 | | 2010-09-23 | 29,000 | 77.85 | 78.00 | 75.70 | 76.48 | 00:00:00 | | 2010-09-24 | 30,300 | 76.00 | 79.50 | 76.00 | 79.08 | 00:00:00 | | 2010-09-27 | 40,000 | 79.75 | 80.31 | 77.71 | 78.01 | 00:00:00 | | 2010-09-28 | 16,900 | 77.35 | 78.13 | 76.26 | 77.59 | 00:00:00 | | 2010-09-29 | 9,900 | 78.40 | 78.58 | 77.20 | 77.68 | 00:00:00 | | 2010-09-30 | 18,900 | 77.01 | 78.69 | 76.50 | 77.58 | 00:00:00 | | 2010-10-01 | 15,700 | 77.15 | 78.62 | 76.43 | 76.75 | 00:00:00 | | 2010-10-04 | 17,000 | 76.70 | 76.70 | 75.25 | 75.53 | 00:00:00 | | 2010-10-05 | 17,300 | 75.29 | 77.18 | 74.99 | 76.63 | 00:00:00 | | 2010-10-06 | 9,400 | 77.09 | 77.93 | 76.66 | 77.49 | 00:00:00 | | 2010-10-07 | 17,900 | 77.80 | 77.89 | 76.75 | 76.86 | 00:00:00 | | 2010-10-08 | 8,700 | 76.70 | 77.38 | 76.41 | 77.17 | 00:00:00 | | 2010-10-11 | 13,300 | 77.00 | 77.59 | 76.94 | 77.25 | 00:00:00 | | 2010-10-12 | 11,800 | 76.50 | 77.48 | 76.13 | 77.02 | 00:00:00 | | 2010-10-13 | 37,800 | 77.05 | 79.95 | 77.05 | 79.78 | 00:00:00 | | 2010-10-14 | 61,300 | 79.70 | 81.40 | 79.70 | 80.31 | 00:00:00 | | 2010-10-15 | 44,900 | 80.25 | 81.50 | 80.25 | 80.94 | 00:00:00 | | 2010-10-18 | 46,600 | 80.50 | 82.29 | 80.18 | 81.82 | 00:00:00 | | 2010-10-19 | 24,600 | 81.30 | 81.85 | 81.16 | 81.36 | 00:00:00 | | 2010-10-20 | 27,100 | 81.00 | 82.78 | 81.00 | 82.70 | 00:00:00 | | 2010-10-21 | 55,700 | 82.30 | 84.26 | 82.30 | 83.12 | 00:00:00 | | 2010-10-22 | 27,100 | 83.80 | 83.80 | 83.07 | 83.35 | 00:00:00 | | 2010-10-25 | 26,200 | 83.85 | 84.47 | 83.03 | 83.14 | 00:00:00 | | 2010-10-26 | 24,800 | 83.00 | 83.36 | 81.95 | 82.57 | 00:00:00 | | 2010-10-27 | 23,200 | 82.45 | 82.52 | 80.55 | 81.44 | 00:00:00 | | 2010-10-28 | 15,700 | 81.66 | 83.14 | 81.50 | 82.29 | 00:00:00 | | 2010-10-29 | 11,400 | 82.10 | 82.20 | 80.92 | 82.20 | 00:00:00 | | 2010-11-01 | 8,200 | 82.95 | 83.24 | 81.99 | 82.22 | 00:00:00 | | 2010-11-02 | 16,900 | 82.09 | 83.00 | 82.09 | 82.80 | 00:00:00 | | 2010-11-03 | 15,200 | 83.35 | 83.35 | 81.69 | 81.91 | 00:00:00 | | 2010-11-04 | 24,500 | 82.60 | 84.12 | 82.55 | 83.64 | 00:00:00 | | 2010-11-05 | 17,000 | 83.12 | 84.06 | 82.90 | 84.00 | 00:00:00 | | 2010-11-08 | 39,500 | 84.33 | 85.38 | 84.28 | 85.34 | 00:00:00 | | 2010-11-09 | 32,100 | 85.03 | 85.89 | 84.76 | 84.95 | 00:00:00 | | 2010-11-10 | 27,900 | 84.50 | 84.58 | 82.92 | 83.96 | 00:00:00 | | 2010-11-11 | 44,500 | 84.60 | 85.94 | 84.08 | 85.70 | 00:00:00 | | 2010-11-12 | 37,600 | 84.29 | 86.15 | 84.11 | 85.58 | 00:00:00 | | 2010-11-15 | 33,200 | 84.70 | 85.69 | 84.35 | 85.56 | 00:00:00 | | 2010-11-16 | 42,400 | 84.35 | 84.84 | 83.09 | 83.43 | 00:00:00 | | 2010-11-17 | 21,500 | 83.00 | 84.31 | 82.71 | 84.21 | 00:00:00 | | 2010-11-18 | 27,500 | 84.80 | 85.95 | 84.18 | 85.54 | 00:00:00 | | 2010-11-19 | 22,200 | 85.45 | 85.73 | 84.68 | 85.50 | 00:00:00 | | 2010-11-22 | 23,100 | 85.99 | 86.00 | 85.04 | 85.20 | 00:00:00 | | 2010-11-23 | 34,900 | 85.00 | 85.16 | 83.63 | 84.11 | 00:00:00 | | 2010-11-24 | 28,000 | 83.90 | 85.74 | 83.72 | 85.55 | 00:00:00 | | 2010-11-25 | 25,500 | 85.35 | 86.72 | 85.35 | 86.26 | 00:00:00 | | 2010-11-26 | 12,000 | 86.10 | 86.17 | 84.85 | 85.70 | 00:00:00 | | 2010-11-29 | 33,600 | 86.10 | 87.14 | 84.42 | 85.00 | 00:00:00 | | 2010-11-30 | 27,000 | 85.10 | 85.40 | 83.99 | 84.80 | 00:00:00 | | 2010-12-01 | 44,300 | 85.10 | 88.23 | 85.10 | 88.23 | 00:00:00 | | 2010-12-02 | 46,800 | 88.40 | 90.40 | 87.93 | 89.98 | 00:00:00 | | 2010-12-03 | 31,400 | 89.65 | 90.78 | 89.33 | 89.69 | 00:00:00 | | 2010-12-06 | 24,000 | 90.10 | 90.44 | 89.75 | 90.03 | 00:00:00 | | 2010-12-07 | 34,700 | 90.41 | 92.14 | 90.41 | 91.92 | 00:00:00 | | 2010-12-08 | 20,000 | 90.85 | 91.49 | 90.75 | 90.86 | 00:00:00 | | 2010-12-09 | 34,100 | 91.00 | 91.16 | 88.65 | 89.77 | 00:00:00 | | 2010-12-10 | 25,500 | 90.40 | 91.01 | 89.66 | 90.64 | 00:00:00 | | 2010-12-13 | 20,100 | 90.80 | 91.20 | 90.22 | 90.90 | 00:00:00 | | 2010-12-14 | 13,700 | 91.30 | 91.36 | 90.63 | 91.21 | 00:00:00 | | 2010-12-15 | 49,300 | 91.00 | 93.44 | 91.00 | 93.01 | 00:00:00 | | 2010-12-16 | 37,700 | 92.99 | 93.72 | 92.70 | 93.36 | 00:00:00 | | 2010-12-17 | 35,900 | 93.15 | 93.94 | 92.40 | 92.76 | 00:00:00 | | 2010-12-20 | 24,800 | 92.60 | 94.98 | 92.56 | 94.60 | 00:00:00 | | 2010-12-21 | 30,300 | 94.60 | 94.86 | 94.09 | 94.60 | 00:00:00 | | 2010-12-22 | 31,000 | 94.20 | 94.35 | 93.34 | 94.16 | 00:00:00 | | 2010-12-23 | 20,400 | 94.11 | 94.98 | 93.94 | 94.75 | 00:00:00 | | 2010-12-27 | 13,000 | 94.30 | 94.71 | 93.51 | 94.39 | 00:00:00 | | 2010-12-28 | 13,000 | 94.60 | 94.60 | 93.86 | 94.40 | 00:00:00 | | 2010-12-29 | 19,800 | 94.60 | 95.14 | 94.50 | 94.67 | 00:00:00 | | 2010-12-30 | 13,200 | 94.65 | 94.65 | 92.66 | 93.17 | 00:00:00 | | 2011-01-03 | 29,800 | 93.50 | 94.88 | 93.21 | 94.17 | 00:00:00 | | 2011-01-04 | 36,400 | 93.80 | 94.09 | 91.90 | 92.37 | 00:00:00 | | 2011-01-05 | 63,100 | 92.20 | 92.20 | 89.58 | 91.35 | 00:00:00 | | 2011-01-06 | 25,500 | 91.00 | 91.16 | 89.50 | 90.08 | 00:00:00 | | 2011-01-07 | 37,300 | 90.30 | 90.94 | 88.70 | 90.00 | 00:00:00 | | 2011-01-10 | 44,600 | 89.90 | 89.90 | 88.25 | 89.40 | 00:00:00 | | 2011-01-11 | 25,000 | 90.24 | 91.99 | 90.24 | 91.66 | 00:00:00 | | 2011-01-12 | 23,200 | 91.98 | 93.44 | 91.98 | 93.00 | 00:00:00 | | 2011-01-13 | 27,400 | 93.20 | 93.37 | 91.58 | 91.75 | 00:00:00 | | 2011-01-14 | 21,800 | 91.60 | 91.80 | 90.10 | 91.44 | 00:00:00 | | 2011-01-17 | 20,100 | 90.85 | 91.98 | 90.39 | 91.98 | 00:00:00 | | 2011-01-18 | 42,300 | 92.00 | 92.00 | 91.09 | 91.68 | 00:00:00 | | 2011-01-19 | 18,600 | 91.90 | 92.64 | 91.50 | 91.70 | 00:00:00 | | 2011-01-20 | 21,500 | 91.35 | 92.10 | 90.55 | 90.93 | 00:00:00 | | 2011-01-21 | 30,800 | 91.20 | 93.57 | 90.84 | 92.76 | 00:00:00 | | 2011-01-24 | 56,600 | 93.80 | 94.10 | 92.19 | 93.95 | 00:00:00 | | 2011-01-25 | 64,200 | 95.50 | 95.90 | 93.31 | 93.61 | 00:00:00 | | 2011-01-26 | 44,900 | 92.05 | 94.67 | 92.05 | 94.48 | 00:00:00 | | 2011-01-27 | 38,900 | 94.05 | 95.20 | 93.95 | 94.90 | 00:00:00 | | 2011-01-28 | 39,500 | 94.50 | 95.18 | 93.62 | 93.72 | 00:00:00 | | 2011-01-31 | 36,500 | 93.60 | 93.97 | 93.37 | 93.88 | 00:00:00 | | 2011-02-01 | 34,600 | 94.22 | 95.55 | 94.22 | 95.05 | 00:00:00 | | 2011-02-02 | 38,700 | 95.20 | 95.74 | 93.10 | 93.75 | 00:00:00 | | 2011-02-03 | 20,400 | 93.83 | 93.83 | 92.65 | 93.70 | 00:00:00 | | 2011-02-04 | 19,900 | 93.55 | 94.10 | 92.51 | 93.24 | 00:00:00 | | 2011-02-07 | 21,600 | 93.50 | 94.40 | 93.22 | 93.90 | 00:00:00 | | 2011-02-08 | 18,200 | 93.33 | 94.18 | 92.97 | 94.01 | 00:00:00 | | 2011-02-09 | 17,300 | 94.00 | 94.95 | 93.75 | 94.05 | 00:00:00 | | 2011-02-10 | 25,200 | 93.75 | 94.14 | 92.84 | 93.52 | 00:00:00 | | 2011-02-11 | 29,300 | 93.65 | 95.01 | 93.29 | 94.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
