|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-08-02 | 52,100 | 85.70 | 86.26 | 83.70 | 83.80 | 00:00:00 | | 2011-08-03 | 78,500 | 83.25 | 83.60 | 79.62 | 81.58 | 00:00:00 | | 2011-08-04 | 102,800 | 81.85 | 82.80 | 77.15 | 77.99 | 00:00:00 | | 2011-08-05 | 259,900 | 72.00 | 78.52 | 72.00 | 77.56 | 00:00:00 | | 2011-08-08 | 149,500 | 73.80 | 76.20 | 71.55 | 71.55 | 00:00:00 | | 2011-08-09 | 168,900 | 71.30 | 74.84 | 68.00 | 73.68 | 00:00:00 | | 2011-08-10 | 189,000 | 76.40 | 77.25 | 69.55 | 72.00 | 00:00:00 | | 2011-08-11 | 104,700 | 72.80 | 73.74 | 68.87 | 73.13 | 00:00:00 | | 2011-08-12 | 67,900 | 73.45 | 74.91 | 71.18 | 74.55 | 00:00:00 | | 2011-08-15 | 61,900 | 75.28 | 75.89 | 74.29 | 74.55 | 00:00:00 | | 2011-08-16 | 52,100 | 74.80 | 75.00 | 71.59 | 73.80 | 00:00:00 | | 2011-08-17 | 17,800 | 74.09 | 75.64 | 72.99 | 73.45 | 00:00:00 | | 2011-08-18 | 83,100 | 73.58 | 73.58 | 69.18 | 69.71 | 00:00:00 | | 2011-08-19 | 66,200 | 69.50 | 69.71 | 66.66 | 68.50 | 00:00:00 | | 2011-08-22 | 40,000 | 67.50 | 70.13 | 67.24 | 68.76 | 00:00:00 | | 2011-08-23 | 32,600 | 69.40 | 70.89 | 67.99 | 69.90 | 00:00:00 | | 2011-08-24 | 35,200 | 70.00 | 72.15 | 68.83 | 71.27 | 00:00:00 | | 2011-08-25 | 41,800 | 71.40 | 72.33 | 68.32 | 70.15 | 00:00:00 | | 2011-08-26 | 32,300 | 70.44 | 70.50 | 67.90 | 70.35 | 00:00:00 | | 2011-08-29 | 29,500 | 70.90 | 71.33 | 70.25 | 70.92 | 00:00:00 | | 2011-08-30 | 29,900 | 71.00 | 71.56 | 69.47 | 70.89 | 00:00:00 | | 2011-08-31 | 23,600 | 70.65 | 72.56 | 70.53 | 72.15 | 00:00:00 | | 2011-09-01 | 25,200 | 71.99 | 72.15 | 69.88 | 71.55 | 00:00:00 | | 2011-09-02 | 25,000 | 70.90 | 71.36 | 69.39 | 69.70 | 00:00:00 | | 2011-09-05 | 60,300 | 69.22 | 69.22 | 65.42 | 65.60 | 00:00:00 | | 2011-09-06 | 39,500 | 65.10 | 67.07 | 64.83 | 66.45 | 00:00:00 | | 2011-09-07 | 38,900 | 67.17 | 68.97 | 67.17 | 68.73 | 00:00:00 | | 2011-09-08 | 39,300 | 68.72 | 68.78 | 66.53 | 67.30 | 00:00:00 | | 2011-09-09 | 37,600 | 66.80 | 67.15 | 64.52 | 65.00 | 00:00:00 | | 2011-09-12 | 50,900 | 63.63 | 64.98 | 62.15 | 64.49 | 00:00:00 | | 2011-09-13 | 41,800 | 65.25 | 65.64 | 63.28 | 65.55 | 00:00:00 | | 2011-09-14 | 32,900 | 64.38 | 68.13 | 64.04 | 68.00 | 00:00:00 | | 2011-09-15 | 50,600 | 67.49 | 70.30 | 67.49 | 69.98 | 00:00:00 | | 2011-09-16 | 36,000 | 70.02 | 71.07 | 68.97 | 69.90 | 00:00:00 | | 2011-09-19 | 29,800 | 69.50 | 69.50 | 67.80 | 68.31 | 00:00:00 | | 2011-09-20 | 21,700 | 68.20 | 70.41 | 67.80 | 70.02 | 00:00:00 | | 2011-09-21 | 9,400 | 69.70 | 70.25 | 68.44 | 69.05 | 00:00:00 | | 2011-09-22 | 29,600 | 67.50 | 67.50 | 65.50 | 65.93 | 00:00:00 | | 2011-09-23 | 36,500 | 66.44 | 67.19 | 62.77 | 65.40 | 00:00:00 | | 2011-09-26 | 29,700 | 64.94 | 67.41 | 63.58 | 66.22 | 00:00:00 | | 2011-09-27 | 24,900 | 67.50 | 69.90 | 67.50 | 69.90 | 00:00:00 | | 2011-09-28 | 23,200 | 68.80 | 70.44 | 68.00 | 68.20 | 00:00:00 | | 2011-09-29 | 29,000 | 68.45 | 70.22 | 68.00 | 69.25 | 00:00:00 | | 2011-09-30 | 14,300 | 69.95 | 69.95 | 66.96 | 67.94 | 00:00:00 | | 2011-10-03 | 19,300 | 66.40 | 67.46 | 65.76 | 66.05 | 00:00:00 | | 2011-10-04 | 34,300 | 65.50 | 66.25 | 64.34 | 65.80 | 00:00:00 | | 2011-10-05 | 17,200 | 66.50 | 69.03 | 66.00 | 68.70 | 00:00:00 | | 2011-10-06 | 37,400 | 68.56 | 71.49 | 68.38 | 71.18 | 00:00:00 | | 2011-10-07 | 30,600 | 71.05 | 73.17 | 71.00 | 71.45 | 00:00:00 | | 2011-10-10 | 21,100 | 72.40 | 74.34 | 71.87 | 73.65 | 00:00:00 | | 2011-10-11 | 25,600 | 73.79 | 73.79 | 72.16 | 72.63 | 00:00:00 | | 2011-10-12 | 39,200 | 72.30 | 74.50 | 71.50 | 73.90 | 00:00:00 | | 2011-10-13 | 19,300 | 73.87 | 74.90 | 73.32 | 74.15 | 00:00:00 | | 2011-10-14 | 19,600 | 74.19 | 75.85 | 74.15 | 74.60 | 00:00:00 | | 2011-10-17 | 80,000 | 75.40 | 76.19 | 72.88 | 73.03 | 00:00:00 | | 2011-10-18 | 39,100 | 72.95 | 74.62 | 72.47 | 74.60 | 00:00:00 | | 2011-10-19 | 28,700 | 74.87 | 75.10 | 72.82 | 73.35 | 00:00:00 | | 2011-10-20 | 19,200 | 72.70 | 72.90 | 70.90 | 72.50 | 00:00:00 | | 2011-10-21 | 10,900 | 72.71 | 74.10 | 71.97 | 74.00 | 00:00:00 | | 2011-10-24 | 23,200 | 75.14 | 76.00 | 74.14 | 75.72 | 00:00:00 | | 2011-10-25 | 25,600 | 75.35 | 76.52 | 74.26 | 75.40 | 00:00:00 | | 2011-10-26 | 21,900 | 75.20 | 76.91 | 74.78 | 75.55 | 00:00:00 | | 2011-10-27 | 58,700 | 76.99 | 78.50 | 76.80 | 78.50 | 00:00:00 | | 2011-10-28 | 26,900 | 78.50 | 79.30 | 77.46 | 77.95 | 00:00:00 | | 2011-10-31 | 22,000 | 77.83 | 78.00 | 75.95 | 76.70 | 00:00:00 | | 2011-11-01 | 31,300 | 74.80 | 74.80 | 72.50 | 73.60 | 00:00:00 | | 2011-11-02 | 21,200 | 74.55 | 74.94 | 73.28 | 74.10 | 00:00:00 | | 2011-11-03 | 28,500 | 73.15 | 76.74 | 72.20 | 76.34 | 00:00:00 | | 2011-11-04 | 23,400 | 76.50 | 76.75 | 73.50 | 74.30 | 00:00:00 | | 2011-11-07 | 26,400 | 74.50 | 74.50 | 71.85 | 73.07 | 00:00:00 | | 2011-11-08 | 14,600 | 73.45 | 74.61 | 72.98 | 74.18 | 00:00:00 | | 2011-11-09 | 20,900 | 74.60 | 74.60 | 71.26 | 71.70 | 00:00:00 | | 2011-11-10 | 32,100 | 70.50 | 73.55 | 70.00 | 72.60 | 00:00:00 | | 2011-11-11 | 22,700 | 73.00 | 74.21 | 71.87 | 73.98 | 00:00:00 | | 2011-11-14 | 16,200 | 74.60 | 74.99 | 73.00 | 73.10 | 00:00:00 | | 2011-11-15 | 16,800 | 72.80 | 74.05 | 71.90 | 74.05 | 00:00:00 | | 2011-11-16 | 16,300 | 72.55 | 74.16 | 72.26 | 73.32 | 00:00:00 | | 2011-11-17 | 11,400 | 72.65 | 73.80 | 71.89 | 72.35 | 00:00:00 | | 2011-11-18 | 16,800 | 72.15 | 73.71 | 71.87 | 72.10 | 00:00:00 | | 2011-11-21 | 20,400 | 71.69 | 71.75 | 69.75 | 70.10 | 00:00:00 | | 2011-11-22 | 24,200 | 70.60 | 70.91 | 69.10 | 69.66 | 00:00:00 | | 2011-11-23 | 21,000 | 68.10 | 70.09 | 68.01 | 68.30 | 00:00:00 | | 2011-11-24 | 13,700 | 68.45 | 69.00 | 67.22 | 67.88 | 00:00:00 | | 2011-11-25 | 14,100 | 67.90 | 69.12 | 66.80 | 68.35 | 00:00:00 | | 2011-11-28 | 17,200 | 69.84 | 71.50 | 69.47 | 71.25 | 00:00:00 | | 2011-11-29 | 15,700 | 71.49 | 72.50 | 70.90 | 71.90 | 00:00:00 | | 2011-11-30 | 21,200 | 71.40 | 75.70 | 71.18 | 74.52 | 00:00:00 | | 2011-12-01 | 19,500 | 75.25 | 75.35 | 73.51 | 74.40 | 00:00:00 | | 2011-12-02 | 20,600 | 74.80 | 76.05 | 74.72 | 74.96 | 00:00:00 | | 2011-12-05 | 16,400 | 75.10 | 76.45 | 75.10 | 75.70 | 00:00:00 | | 2011-12-06 | 21,800 | 75.35 | 76.36 | 74.83 | 75.70 | 00:00:00 | | 2011-12-07 | 19,000 | 76.15 | 77.11 | 74.20 | 75.35 | 00:00:00 | | 2011-12-08 | 21,700 | 75.78 | 75.90 | 73.00 | 73.37 | 00:00:00 | | 2011-12-09 | 22,100 | 72.70 | 75.00 | 72.35 | 74.84 | 00:00:00 | | 2011-12-12 | 16,700 | 75.25 | 75.25 | 72.36 | 72.55 | 00:00:00 | | 2011-12-13 | 7,400 | 73.15 | 74.06 | 72.53 | 73.37 | 00:00:00 | | 2011-12-14 | 12,800 | 72.75 | 73.08 | 71.84 | 72.25 | 00:00:00 | | 2011-12-15 | 26,100 | 71.70 | 72.59 | 71.40 | 71.45 | 00:00:00 | | 2011-12-16 | 7,700 | 72.00 | 72.08 | 71.00 | 71.17 | 00:00:00 | | 2011-12-19 | 9,800 | 70.87 | 72.34 | 70.61 | 71.28 | 00:00:00 | | 2011-12-20 | 11,700 | 71.42 | 73.09 | 70.75 | 72.81 | 00:00:00 | | 2011-12-21 | 15,400 | 73.30 | 73.96 | 71.82 | 72.15 | 00:00:00 | | 2011-12-22 | 11,800 | 72.20 | 73.01 | 71.96 | 72.78 | 00:00:00 | | 2011-12-23 | 7,300 | 73.15 | 73.25 | 72.42 | 72.95 | 00:00:00 | | 2011-12-27 | 8,700 | 73.24 | 73.30 | 72.72 | 73.20 | 00:00:00 | | 2011-12-28 | 11,900 | 73.05 | 73.80 | 72.31 | 72.55 | 00:00:00 | | 2011-12-29 | 6,800 | 72.45 | 73.65 | 72.36 | 73.49 | 00:00:00 | | 2011-12-30 | 4,400 | 73.58 | 73.92 | 73.16 | 73.83 | 00:00:00 | | 2012-01-02 | 20,700 | 74.25 | 75.82 | 73.85 | 75.41 | 00:00:00 | | 2012-01-03 | 31,000 | 75.50 | 77.08 | 75.50 | 76.60 | 00:00:00 | | 2012-01-04 | 22,300 | 76.30 | 77.12 | 75.80 | 76.30 | 00:00:00 | | 2012-01-05 | 34,000 | 76.40 | 76.40 | 75.49 | 76.25 | 00:00:00 | | 2012-01-06 | 38,900 | 76.11 | 77.01 | 75.40 | 76.45 | 00:00:00 | | 2012-01-09 | 18,000 | 75.90 | 76.43 | 75.30 | 76.14 | 00:00:00 | | 2012-01-10 | 64,500 | 75.76 | 76.00 | 73.87 | 75.72 | 00:00:00 | | 2012-01-11 | 17,300 | 75.25 | 76.12 | 75.00 | 75.65 | 00:00:00 | | 2012-01-12 | 15,600 | 75.65 | 76.48 | 75.14 | 75.60 | 00:00:00 | | 2012-01-13 | 41,700 | 76.10 | 76.60 | 74.92 | 75.10 | 00:00:00 | | 2012-01-16 | 18,700 | 75.17 | 76.20 | 75.05 | 76.20 | 00:00:00 | | 2012-01-17 | 97,800 | 76.36 | 77.58 | 76.32 | 77.38 | 00:00:00 | | 2012-01-18 | 14,800 | 77.45 | 78.36 | 77.00 | 78.36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
