|
 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 | | 2012-01-18 | 14,800 | 77.45 | 78.36 | 77.00 | 78.36 | 00:00:00 | | 2012-01-19 | 25,200 | 78.50 | 78.54 | 77.40 | 78.25 | 00:00:00 | | 2012-01-20 | 49,000 | 78.25 | 78.55 | 77.71 | 78.19 | 00:00:00 | | 2012-01-23 | 44,900 | 78.40 | 78.75 | 77.32 | 78.60 | 00:00:00 | | 2012-01-24 | 134,900 | 77.00 | 77.39 | 75.00 | 77.24 | 00:00:00 | | 2012-01-25 | 63,400 | 74.80 | 75.00 | 73.10 | 73.98 | 00:00:00 | | 2012-01-26 | 65,200 | 74.15 | 74.20 | 72.60 | 73.40 | 00:00:00 | | 2012-01-27 | 29,000 | 73.40 | 73.55 | 72.65 | 72.89 | 00:00:00 | | 2012-01-30 | 15,300 | 72.38 | 73.10 | 72.00 | 72.25 | 00:00:00 | | 2012-01-31 | 26,300 | 72.77 | 73.00 | 71.86 | 72.12 | 00:00:00 | | 2012-02-01 | 28,500 | 72.12 | 73.72 | 71.71 | 73.20 | 00:00:00 | | 2012-02-02 | 55,800 | 73.25 | 74.50 | 73.17 | 74.33 | 00:00:00 | | 2012-02-03 | 56,300 | 74.40 | 76.15 | 73.64 | 75.62 | 00:00:00 | | 2012-02-06 | 29,200 | 75.32 | 76.07 | 75.20 | 75.52 | 00:00:00 | | 2012-02-07 | 20,300 | 75.75 | 76.04 | 75.15 | 75.96 | 00:00:00 | | 2012-02-08 | 20,200 | 76.00 | 76.80 | 75.85 | 76.30 | 00:00:00 | | 2012-02-09 | 28,800 | 75.25 | 76.05 | 74.47 | 75.50 | 00:00:00 | | 2012-02-10 | 21,100 | 75.30 | 75.30 | 73.50 | 74.23 | 00:00:00 | | 2012-02-13 | 19,600 | 74.95 | 75.15 | 74.20 | 74.60 | 00:00:00 | | 2012-02-14 | 13,900 | 74.14 | 75.04 | 73.66 | 73.95 | 00:00:00 | | 2012-02-15 | 20,000 | 74.70 | 74.70 | 73.50 | 73.80 | 00:00:00 | | 2012-02-16 | 17,700 | 73.00 | 74.44 | 72.81 | 74.40 | 00:00:00 | | 2012-02-17 | 10,000 | 74.33 | 74.87 | 73.72 | 74.50 | 00:00:00 | | 2012-02-20 | 19,500 | 74.80 | 75.47 | 74.45 | 75.01 | 00:00:00 | | 2012-02-21 | 14,000 | 74.95 | 75.75 | 74.70 | 74.70 | 00:00:00 | | 2012-02-22 | 13,900 | 74.70 | 75.56 | 74.56 | 74.65 | 00:00:00 | | 2012-02-23 | 18,900 | 74.55 | 75.54 | 74.26 | 74.69 | 00:00:00 | | 2012-02-24 | 8,500 | 75.10 | 75.25 | 74.51 | 75.00 | 00:00:00 | | 2012-02-27 | 8,600 | 74.60 | 74.60 | 73.97 | 74.13 | 00:00:00 | | 2012-02-28 | 10,800 | 74.50 | 75.31 | 74.31 | 74.85 | 00:00:00 | | 2012-02-29 | 75,800 | 75.15 | 75.86 | 74.75 | 75.15 | 00:00:00 | | 2012-03-01 | 20,200 | 74.84 | 75.60 | 74.74 | 75.50 | 00:00:00 | | 2012-03-02 | 9,200 | 75.51 | 75.58 | 74.75 | 74.80 | 00:00:00 | | 2012-03-05 | 9,300 | 74.60 | 74.93 | 73.80 | 74.00 | 00:00:00 | | 2012-03-06 | 44,900 | 74.00 | 74.00 | 71.97 | 72.29 | 00:00:00 | | 2012-03-07 | 12,600 | 72.10 | 73.55 | 72.10 | 73.55 | 00:00:00 | | 2012-03-08 | 8,900 | 73.75 | 74.81 | 73.55 | 74.35 | 00:00:00 | | 2012-03-09 | 9,800 | 74.78 | 75.11 | 74.46 | 74.68 | 00:00:00 | | 2012-03-12 | 29,000 | 74.51 | 74.88 | 74.46 | 74.88 | 00:00:00 | | 2012-03-13 | 27,000 | 75.15 | 76.45 | 74.93 | 75.85 | 00:00:00 | | 2012-03-14 | 28,000 | 76.15 | 76.70 | 76.00 | 76.45 | 00:00:00 | | 2012-03-15 | 49,200 | 76.50 | 78.90 | 76.46 | 78.35 | 00:00:00 | | 2012-03-16 | 28,100 | 78.51 | 79.87 | 78.40 | 79.50 | 00:00:00 | | 2012-03-19 | 22,700 | 79.65 | 79.65 | 78.50 | 79.49 | 00:00:00 | | 2012-03-20 | 12,400 | 79.06 | 79.06 | 78.25 | 78.50 | 00:00:00 | | 2012-03-21 | 14,600 | 78.45 | 79.04 | 77.67 | 78.34 | 00:00:00 | | 2012-03-23 | 10,700 | 77.75 | 78.00 | 76.73 | 77.45 | 00:00:00 | | 2012-03-26 | 10,500 | 77.47 | 77.65 | 76.60 | 77.25 | 00:00:00 | | 2012-03-27 | 22,700 | 77.60 | 77.60 | 76.60 | 76.75 | 00:00:00 | | 2012-03-28 | 20,000 | 76.55 | 76.76 | 75.40 | 75.45 | 00:00:00 | | 2012-03-29 | 36,800 | 75.55 | 75.90 | 74.40 | 74.80 | 00:00:00 | | 2012-03-30 | 6,700 | 75.25 | 75.80 | 75.21 | 75.70 | 00:00:00 | | 2012-04-02 | 19,700 | 75.70 | 76.77 | 75.26 | 76.74 | 00:00:00 | | 2012-04-03 | 10,000 | 76.75 | 76.94 | 75.40 | 75.50 | 00:00:00 | | 2012-04-04 | 14,000 | 74.95 | 75.30 | 73.62 | 74.10 | 00:00:00 | | 2012-04-05 | 35,400 | 74.40 | 74.60 | 72.96 | 73.90 | 00:00:00 | | 2012-04-10 | 40,100 | 72.50 | 73.70 | 71.86 | 72.25 | 00:00:00 | | 2012-04-11 | 6,400 | 72.39 | 73.50 | 72.34 | 73.05 | 00:00:00 | | 2012-04-12 | 9,600 | 73.20 | 73.68 | 72.60 | 72.80 | 00:00:00 | | 2012-04-13 | 17,800 | 73.05 | 73.06 | 71.30 | 71.70 | 00:00:00 | | 2012-04-16 | 14,400 | 71.59 | 72.23 | 70.86 | 72.05 | 00:00:00 | | 2012-04-17 | 36,300 | 70.80 | 73.10 | 70.16 | 72.89 | 00:00:00 | | 2012-04-18 | 15,900 | 72.90 | 73.10 | 71.00 | 71.06 | 00:00:00 | | 2012-04-19 | 29,700 | 71.39 | 71.48 | 69.42 | 69.70 | 00:00:00 | | 2012-04-20 | 18,900 | 69.70 | 70.75 | 69.16 | 70.35 | 00:00:00 | | 2012-04-23 | 32,100 | 70.50 | 70.50 | 68.60 | 69.24 | 00:00:00 | | 2012-04-24 | 28,200 | 69.20 | 70.00 | 68.68 | 69.80 | 00:00:00 | | 2012-04-25 | 42,100 | 69.25 | 71.25 | 69.20 | 70.43 | 00:00:00 | | 2012-04-26 | 10,900 | 70.50 | 70.77 | 69.60 | 70.15 | 00:00:00 | | 2012-04-27 | 13,900 | 69.85 | 71.09 | 69.51 | 70.79 | 00:00:00 | | 2012-04-30 | 8,700 | 70.84 | 71.05 | 70.00 | 70.20 | 00:00:00 | | 2012-05-02 | 18,300 | 70.60 | 70.69 | 68.67 | 69.30 | 00:00:00 | | 2012-05-03 | 11,100 | 69.16 | 70.02 | 68.70 | 68.70 | 00:00:00 | | 2012-05-04 | 24,000 | 68.79 | 68.80 | 67.50 | 67.60 | 00:00:00 | | 2012-05-07 | 33,200 | 66.66 | 67.67 | 66.00 | 67.55 | 00:00:00 | | 2012-05-08 | 25,200 | 67.75 | 67.85 | 66.20 | 66.46 | 00:00:00 | | 2012-05-09 | 10,700 | 66.70 | 67.15 | 66.05 | 67.00 | 00:00:00 | | 2012-05-10 | 9,400 | 67.15 | 68.07 | 67.04 | 67.95 | 00:00:00 | | 2012-05-11 | 13,800 | 67.50 | 68.40 | 66.80 | 67.85 | 00:00:00 | | 2012-05-14 | 11,800 | 67.73 | 67.73 | 66.46 | 67.25 | 00:00:00 | | 2012-05-16 | 13,700 | 66.00 | 67.03 | 65.69 | 66.45 | 00:00:00 | | 2012-05-17 | 3,600 | 66.60 | 66.75 | 65.80 | 65.90 | 00:00:00 | | 2012-05-18 | 27,100 | 65.15 | 66.36 | 65.05 | 65.90 | 00:00:00 | | 2012-05-21 | 11,000 | 65.96 | 66.77 | 65.65 | 66.70 | 00:00:00 | | 2012-05-22 | 12,600 | 67.24 | 67.84 | 66.79 | 67.60 | 00:00:00 | | 2012-05-23 | 10,400 | 66.70 | 67.11 | 66.10 | 66.35 | 00:00:00 | | 2012-05-24 | 9,700 | 66.60 | 67.49 | 65.99 | 67.00 | 00:00:00 | | 2012-05-25 | 18,100 | 67.60 | 68.91 | 67.60 | 68.53 | 00:00:00 | | 2012-05-28 | 5,100 | 69.00 | 69.30 | 68.14 | 68.15 | 00:00:00 | | 2012-05-29 | 10,200 | 68.45 | 69.17 | 68.07 | 68.49 | 00:00:00 | | 2012-05-30 | 6,600 | 68.50 | 68.50 | 67.25 | 67.50 | 00:00:00 | | 2012-05-31 | 13,400 | 67.39 | 67.45 | 66.00 | 66.90 | 00:00:00 | | 2012-06-01 | 20,000 | 66.39 | 66.50 | 64.28 | 64.80 | 00:00:00 | | 2012-06-05 | 19,300 | 64.72 | 64.80 | 63.69 | 64.45 | 00:00:00 | | 2012-06-06 | 18,700 | 64.95 | 65.30 | 64.16 | 65.10 | 00:00:00 | | 2012-06-07 | 5,200 | 65.39 | 65.90 | 64.70 | 65.40 | 00:00:00 | | 2012-06-08 | 9,300 | 64.59 | 65.49 | 64.41 | 65.49 | 00:00:00 | | 2012-06-11 | 10,000 | 66.89 | 66.89 | 65.09 | 65.25 | 00:00:00 | | 2012-06-12 | 7,700 | 64.76 | 66.36 | 64.73 | 65.85 | 00:00:00 | | 2012-06-13 | 6,800 | 65.85 | 66.23 | 64.42 | 65.00 | 00:00:00 | | 2012-06-14 | 12,400 | 64.66 | 65.04 | 64.09 | 65.00 | 00:00:00 | | 2012-06-15 | 15,200 | 65.35 | 66.60 | 65.10 | 66.45 | 00:00:00 | | 2012-06-18 | 13,700 | 67.58 | 67.62 | 65.96 | 66.07 | 00:00:00 | | 2012-06-19 | 11,000 | 65.96 | 67.20 | 65.91 | 67.20 | 00:00:00 | | 2012-06-20 | 10,000 | 66.80 | 67.50 | 66.70 | 67.25 | 00:00:00 | | 2012-06-21 | 13,000 | 67.20 | 67.28 | 66.40 | 66.45 | 00:00:00 | | 2012-06-22 | 5,500 | 66.23 | 66.38 | 65.55 | 65.80 | 00:00:00 | | 2012-06-25 | 15,900 | 65.39 | 65.72 | 63.91 | 64.15 | 00:00:00 | | 2012-06-26 | 21,800 | 64.40 | 64.46 | 62.16 | 63.55 | 00:00:00 | | 2012-06-27 | 11,100 | 63.35 | 63.95 | 62.60 | 63.95 | 00:00:00 | | 2012-06-28 | 12,900 | 63.94 | 64.00 | 62.70 | 63.08 | 00:00:00 | | 2012-06-29 | 18,000 | 64.00 | 66.29 | 64.00 | 66.07 | 00:00:00 | | 2012-07-02 | 14,100 | 66.19 | 67.60 | 65.90 | 66.92 | 00:00:00 | | 2012-07-03 | 9,500 | 67.40 | 67.60 | 66.45 | 67.60 | 00:00:00 | | 2012-07-04 | 7,900 | 67.25 | 67.77 | 67.06 | 67.60 | 00:00:00 | | 2012-07-05 | 8,800 | 67.26 | 68.58 | 67.00 | 67.50 | 00:00:00 | | 2012-07-06 | 6,300 | 67.59 | 67.92 | 66.60 | 66.84 | 00:00:00 | | 2012-07-09 | 8,800 | 66.86 | 66.86 | 66.14 | 66.70 | 00:00:00 | | 2012-07-10 | 13,200 | 66.50 | 67.54 | 65.98 | 66.82 | 00:00:00 | | 2012-07-11 | 7,500 | 66.95 | 67.45 | 66.50 | 67.30 | 00:00:00 | | 2012-07-12 | 9,200 | 66.75 | 66.75 | 66.27 | 66.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
