|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-02-11 | 29,300 | 93.65 | 95.01 | 93.29 | 94.80 | 00:00:00 | | 2011-02-14 | 29,000 | 95.05 | 95.75 | 94.92 | 95.00 | 00:00:00 | | 2011-02-15 | 17,100 | 95.00 | 95.28 | 94.11 | 94.62 | 00:00:00 | | 2011-02-16 | 46,200 | 95.00 | 97.24 | 95.00 | 96.78 | 00:00:00 | | 2011-02-17 | 39,800 | 96.86 | 97.68 | 96.53 | 97.30 | 00:00:00 | | 2011-02-18 | 28,200 | 97.20 | 98.25 | 96.90 | 97.78 | 00:00:00 | | 2011-02-21 | 35,300 | 97.20 | 98.70 | 96.18 | 96.43 | 00:00:00 | | 2011-02-22 | 38,200 | 95.90 | 96.65 | 94.78 | 94.84 | 00:00:00 | | 2011-02-23 | 61,300 | 95.05 | 95.39 | 91.85 | 92.25 | 00:00:00 | | 2011-02-24 | 51,100 | 91.65 | 94.03 | 91.65 | 93.49 | 00:00:00 | | 2011-02-25 | 13,400 | 94.05 | 94.35 | 93.43 | 94.20 | 00:00:00 | | 2011-02-28 | 50,800 | 93.80 | 97.80 | 93.69 | 97.55 | 00:00:00 | | 2011-03-01 | 37,400 | 97.65 | 98.90 | 95.60 | 95.70 | 00:00:00 | | 2011-03-02 | 13,500 | 95.05 | 95.70 | 94.93 | 95.36 | 00:00:00 | | 2011-03-03 | 20,300 | 95.55 | 97.13 | 95.55 | 96.58 | 00:00:00 | | 2011-03-04 | 16,900 | 96.38 | 97.57 | 94.88 | 94.94 | 00:00:00 | | 2011-03-07 | 15,500 | 94.30 | 96.21 | 94.25 | 94.50 | 00:00:00 | | 2011-03-08 | 20,900 | 95.80 | 95.80 | 93.00 | 94.26 | 00:00:00 | | 2011-03-09 | 9,300 | 94.00 | 95.05 | 93.65 | 94.00 | 00:00:00 | | 2011-03-10 | 35,300 | 93.35 | 93.35 | 91.59 | 92.25 | 00:00:00 | | 2011-03-11 | 39,000 | 91.20 | 91.90 | 91.08 | 91.45 | 00:00:00 | | 2011-03-14 | 124,800 | 88.90 | 90.73 | 88.80 | 89.85 | 00:00:00 | | 2011-03-15 | 177,000 | 86.00 | 89.63 | 84.77 | 88.50 | 00:00:00 | | 2011-03-16 | 77,100 | 90.05 | 90.44 | 86.01 | 86.01 | 00:00:00 | | 2011-03-17 | 55,600 | 87.35 | 90.75 | 87.35 | 89.57 | 00:00:00 | | 2011-03-18 | 76,700 | 92.50 | 93.17 | 90.11 | 90.39 | 00:00:00 | | 2011-03-21 | 44,600 | 93.10 | 93.40 | 92.13 | 93.16 | 00:00:00 | | 2011-03-22 | 28,000 | 93.50 | 93.50 | 91.46 | 91.73 | 00:00:00 | | 2011-03-23 | 20,000 | 91.20 | 91.90 | 90.30 | 91.76 | 00:00:00 | | 2011-03-24 | 37,800 | 92.00 | 93.14 | 91.41 | 92.85 | 00:00:00 | | 2011-03-25 | 29,600 | 93.60 | 94.61 | 93.47 | 93.67 | 00:00:00 | | 2011-03-28 | 22,700 | 92.60 | 94.78 | 92.60 | 93.95 | 00:00:00 | | 2011-03-29 | 17,300 | 95.00 | 95.12 | 93.03 | 94.22 | 00:00:00 | | 2011-03-30 | 31,800 | 95.30 | 97.01 | 95.16 | 96.47 | 00:00:00 | | 2011-03-31 | 26,900 | 96.50 | 97.10 | 96.42 | 96.74 | 00:00:00 | | 2011-04-01 | 61,800 | 97.10 | 99.35 | 96.99 | 98.95 | 00:00:00 | | 2011-04-04 | 37,700 | 98.85 | 98.90 | 97.74 | 97.91 | 00:00:00 | | 2011-04-05 | 45,200 | 97.80 | 98.78 | 95.45 | 97.15 | 00:00:00 | | 2011-04-06 | 17,800 | 97.50 | 97.88 | 96.55 | 97.79 | 00:00:00 | | 2011-04-07 | 20,500 | 97.80 | 97.80 | 96.00 | 96.52 | 00:00:00 | | 2011-04-08 | 10,100 | 96.55 | 97.21 | 96.11 | 96.25 | 00:00:00 | | 2011-04-11 | 23,700 | 95.62 | 96.03 | 94.94 | 95.27 | 00:00:00 | | 2011-04-12 | 33,700 | 95.00 | 95.00 | 92.85 | 93.00 | 00:00:00 | | 2011-04-13 | 34,800 | 93.65 | 94.66 | 93.41 | 93.90 | 00:00:00 | | 2011-04-14 | 14,600 | 93.85 | 93.85 | 92.22 | 93.56 | 00:00:00 | | 2011-04-15 | 15,900 | 94.00 | 94.99 | 93.88 | 94.99 | 00:00:00 | | 2011-04-18 | 27,600 | 95.00 | 95.24 | 92.10 | 92.93 | 00:00:00 | | 2011-04-19 | 14,200 | 92.88 | 93.43 | 92.00 | 92.80 | 00:00:00 | | 2011-04-20 | 31,600 | 93.72 | 95.68 | 93.72 | 95.41 | 00:00:00 | | 2011-04-21 | 37,300 | 96.10 | 96.44 | 95.39 | 95.70 | 00:00:00 | | 2011-04-26 | 16,800 | 95.78 | 96.90 | 95.52 | 96.71 | 00:00:00 | | 2011-04-27 | 23,600 | 96.80 | 98.10 | 96.80 | 97.22 | 00:00:00 | | 2011-04-28 | 26,100 | 97.70 | 98.47 | 97.60 | 98.34 | 00:00:00 | | 2011-04-29 | 17,200 | 98.00 | 98.46 | 97.59 | 98.31 | 00:00:00 | | 2011-05-02 | 37,100 | 98.50 | 99.00 | 97.50 | 97.80 | 00:00:00 | | 2011-05-03 | 14,400 | 97.30 | 97.80 | 96.54 | 97.00 | 00:00:00 | | 2011-05-04 | 47,100 | 96.78 | 96.89 | 94.16 | 94.60 | 00:00:00 | | 2011-05-05 | 42,900 | 96.00 | 96.00 | 93.06 | 95.31 | 00:00:00 | | 2011-05-06 | 32,500 | 95.00 | 96.29 | 94.65 | 95.21 | 00:00:00 | | 2011-05-09 | 23,600 | 95.30 | 96.01 | 93.95 | 95.63 | 00:00:00 | | 2011-05-10 | 21,700 | 95.58 | 96.67 | 95.17 | 96.15 | 00:00:00 | | 2011-05-11 | 12,800 | 96.45 | 96.72 | 95.46 | 95.61 | 00:00:00 | | 2011-05-12 | 21,300 | 95.00 | 95.21 | 93.97 | 95.21 | 00:00:00 | | 2011-05-13 | 34,200 | 95.21 | 95.27 | 92.85 | 93.30 | 00:00:00 | | 2011-05-16 | 40,800 | 92.85 | 93.56 | 92.10 | 93.16 | 00:00:00 | | 2011-05-17 | 25,100 | 93.00 | 93.62 | 92.11 | 92.25 | 00:00:00 | | 2011-05-18 | 29,400 | 92.80 | 93.00 | 91.65 | 92.45 | 00:00:00 | | 2011-05-19 | 12,800 | 92.34 | 94.66 | 92.34 | 94.30 | 00:00:00 | | 2011-05-20 | 17,600 | 93.26 | 93.77 | 91.22 | 92.20 | 00:00:00 | | 2011-05-23 | 33,200 | 90.50 | 90.60 | 89.65 | 90.07 | 00:00:00 | | 2011-05-24 | 11,700 | 90.65 | 91.44 | 90.60 | 90.75 | 00:00:00 | | 2011-05-25 | 13,600 | 90.15 | 90.51 | 89.17 | 90.40 | 00:00:00 | | 2011-05-26 | 16,600 | 90.90 | 90.90 | 89.29 | 90.40 | 00:00:00 | | 2011-05-27 | 7,900 | 90.80 | 90.80 | 89.62 | 89.80 | 00:00:00 | | 2011-05-30 | 8,300 | 90.20 | 90.93 | 90.20 | 90.45 | 00:00:00 | | 2011-05-31 | 27,600 | 91.30 | 93.70 | 91.30 | 92.95 | 00:00:00 | | 2011-06-01 | 21,600 | 93.45 | 93.65 | 90.70 | 90.85 | 00:00:00 | | 2011-06-02 | 18,500 | 90.50 | 90.90 | 89.90 | 90.12 | 00:00:00 | | 2011-06-03 | 27,500 | 90.40 | 91.74 | 90.37 | 91.25 | 00:00:00 | | 2011-06-06 | 18,200 | 90.99 | 91.15 | 89.90 | 89.90 | 00:00:00 | | 2011-06-07 | 10,900 | 90.00 | 91.14 | 90.00 | 90.50 | 00:00:00 | | 2011-06-08 | 18,400 | 90.15 | 90.23 | 89.07 | 89.28 | 00:00:00 | | 2011-06-09 | 12,500 | 89.41 | 91.54 | 89.40 | 91.20 | 00:00:00 | | 2011-06-10 | 21,400 | 90.50 | 91.30 | 89.14 | 89.40 | 00:00:00 | | 2011-06-13 | 8,900 | 89.65 | 90.02 | 89.04 | 89.44 | 00:00:00 | | 2011-06-14 | 11,600 | 89.55 | 91.80 | 89.55 | 91.40 | 00:00:00 | | 2011-06-15 | 25,200 | 91.35 | 92.00 | 90.30 | 90.50 | 00:00:00 | | 2011-06-16 | 35,200 | 90.25 | 90.88 | 89.20 | 90.40 | 00:00:00 | | 2011-06-17 | 33,000 | 90.55 | 92.43 | 89.63 | 92.10 | 00:00:00 | | 2011-06-20 | 11,400 | 91.60 | 92.30 | 90.47 | 91.50 | 00:00:00 | | 2011-06-21 | 24,600 | 91.55 | 93.48 | 91.55 | 93.10 | 00:00:00 | | 2011-06-22 | 29,300 | 93.48 | 93.50 | 91.94 | 92.85 | 00:00:00 | | 2011-06-23 | 16,100 | 92.05 | 92.52 | 91.26 | 91.75 | 00:00:00 | | 2011-06-24 | 29,500 | 92.20 | 93.95 | 92.20 | 92.70 | 00:00:00 | | 2011-06-27 | 18,400 | 92.15 | 93.12 | 91.55 | 92.85 | 00:00:00 | | 2011-06-28 | 49,700 | 92.70 | 93.60 | 88.86 | 91.00 | 00:00:00 | | 2011-06-29 | 21,600 | 91.40 | 93.40 | 91.15 | 93.40 | 00:00:00 | | 2011-06-30 | 26,000 | 93.50 | 95.14 | 93.45 | 94.55 | 00:00:00 | | 2011-07-01 | 26,200 | 94.50 | 95.38 | 93.75 | 94.75 | 00:00:00 | | 2011-07-04 | 8,700 | 94.60 | 95.31 | 94.04 | 94.45 | 00:00:00 | | 2011-07-05 | 15,800 | 94.40 | 94.95 | 94.05 | 94.81 | 00:00:00 | | 2011-07-06 | 11,900 | 94.60 | 95.44 | 94.47 | 95.05 | 00:00:00 | | 2011-07-07 | 34,500 | 95.10 | 95.81 | 94.86 | 95.70 | 00:00:00 | | 2011-07-08 | 17,800 | 95.79 | 96.15 | 94.30 | 94.75 | 00:00:00 | | 2011-07-11 | 20,400 | 94.00 | 94.77 | 92.80 | 93.15 | 00:00:00 | | 2011-07-12 | 35,900 | 92.52 | 93.25 | 90.68 | 93.00 | 00:00:00 | | 2011-07-13 | 7,500 | 93.30 | 94.80 | 92.78 | 94.10 | 00:00:00 | | 2011-07-14 | 14,800 | 93.65 | 94.08 | 92.55 | 92.85 | 00:00:00 | | 2011-07-15 | 12,600 | 93.15 | 93.15 | 92.18 | 92.88 | 00:00:00 | | 2011-07-18 | 17,400 | 92.80 | 92.80 | 91.04 | 91.56 | 00:00:00 | | 2011-07-19 | 21,400 | 91.85 | 93.66 | 91.70 | 93.25 | 00:00:00 | | 2011-07-20 | 10,800 | 93.65 | 93.81 | 91.66 | 92.40 | 00:00:00 | | 2011-07-21 | 9,500 | 92.50 | 93.62 | 91.36 | 93.50 | 00:00:00 | | 2011-07-22 | 15,600 | 93.93 | 94.80 | 92.98 | 93.10 | 00:00:00 | | 2011-07-25 | 12,900 | 92.30 | 94.10 | 92.00 | 93.75 | 00:00:00 | | 2011-07-26 | 11,500 | 93.57 | 93.88 | 92.69 | 93.45 | 00:00:00 | | 2011-07-27 | 23,800 | 93.25 | 94.04 | 90.60 | 90.60 | 00:00:00 | | 2011-07-28 | 58,900 | 88.05 | 90.58 | 87.75 | 90.58 | 00:00:00 | | 2011-07-29 | 41,600 | 89.01 | 89.92 | 88.10 | 88.80 | 00:00:00 | | 2011-08-01 | 61,000 | 90.80 | 91.15 | 84.70 | 85.80 | 00:00:00 | | 2011-08-02 | 52,100 | 85.70 | 86.26 | 83.70 | 83.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
