|
 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 | | 2012-07-12 | 9,200 | 66.75 | 66.75 | 66.27 | 66.75 | 00:00:00 | | 2012-07-13 | 6,000 | 66.87 | 68.10 | 66.84 | 68.10 | 00:00:00 | | 2012-07-16 | 5,400 | 67.74 | 68.39 | 67.71 | 68.02 | 00:00:00 | | 2012-07-17 | 12,100 | 68.60 | 68.95 | 67.95 | 68.70 | 00:00:00 | | 2012-07-18 | 9,500 | 68.29 | 69.25 | 68.10 | 69.07 | 00:00:00 | | 2012-07-19 | 10,100 | 69.27 | 70.30 | 69.25 | 69.98 | 00:00:00 | | 2012-07-20 | 13,200 | 69.60 | 70.43 | 68.87 | 69.23 | 00:00:00 | | 2012-07-23 | 14,200 | 68.28 | 68.42 | 67.00 | 67.40 | 00:00:00 | | 2012-07-24 | 15,200 | 67.35 | 67.57 | 66.60 | 66.60 | 00:00:00 | | 2012-07-25 | 10,600 | 66.50 | 68.47 | 66.50 | 68.00 | 00:00:00 | | 2012-07-26 | 36,200 | 65.84 | 66.89 | 64.52 | 66.45 | 00:00:00 | | 2012-07-27 | 13,400 | 66.48 | 67.80 | 65.97 | 67.71 | 00:00:00 | | 2012-07-31 | 7,900 | 69.35 | 69.56 | 68.43 | 68.90 | 00:00:00 | | 2012-08-01 | 11,300 | 68.81 | 69.83 | 68.81 | 69.40 | 00:00:00 | | 2012-08-02 | 24,400 | 69.38 | 70.70 | 68.00 | 68.35 | 00:00:00 | | 2012-08-03 | 41,100 | 69.30 | 72.69 | 69.30 | 72.50 | 00:00:00 | | 2012-08-06 | 22,500 | 72.35 | 73.66 | 72.06 | 72.80 | 00:00:00 | | 2012-08-07 | 39,200 | 72.90 | 74.05 | 72.85 | 73.87 | 00:00:00 | | 2012-08-08 | 9,600 | 73.68 | 74.12 | 73.47 | 73.95 | 00:00:00 | | 2012-08-09 | 9,600 | 74.05 | 74.35 | 73.40 | 73.90 | 00:00:00 | | 2012-08-10 | 32,200 | 73.75 | 74.40 | 73.40 | 73.90 | 00:00:00 | | 2012-08-14 | 11,200 | 73.80 | 74.66 | 73.75 | 74.00 | 00:00:00 | | 2012-08-15 | 3,800 | 73.95 | 74.20 | 73.50 | 74.10 | 00:00:00 | | 2012-08-16 | 6,300 | 74.10 | 74.15 | 73.47 | 74.02 | 00:00:00 | | 2012-08-17 | 10,700 | 74.16 | 74.55 | 74.02 | 74.40 | 00:00:00 | | 2012-08-20 | 18,000 | 74.56 | 75.49 | 74.45 | 74.90 | 00:00:00 | | 2012-08-21 | 20,600 | 74.72 | 75.61 | 74.72 | 75.35 | 00:00:00 | | 2012-08-22 | 11,800 | 75.20 | 75.21 | 74.35 | 74.50 | 00:00:00 | | 2012-08-23 | 22,400 | 74.90 | 75.30 | 73.80 | 73.80 | 00:00:00 | | 2012-08-24 | 8,500 | 74.05 | 74.70 | 73.70 | 74.45 | 00:00:00 | | 2012-08-27 | 8,200 | 74.36 | 75.36 | 74.21 | 75.28 | 00:00:00 | | 2012-08-28 | 8,400 | 74.80 | 75.60 | 74.80 | 74.90 | 00:00:00 | | 2012-08-29 | 8,000 | 74.90 | 75.10 | 74.46 | 74.90 | 00:00:00 | | 2012-08-30 | 17,300 | 74.55 | 75.18 | 74.35 | 74.55 | 00:00:00 | | 2012-08-31 | 19,500 | 74.40 | 75.70 | 74.40 | 75.24 | 00:00:00 | | 2012-09-03 | 9,700 | 74.89 | 75.69 | 74.89 | 75.55 | 00:00:00 | | 2012-09-04 | 10,100 | 75.69 | 75.80 | 74.41 | 74.55 | 00:00:00 | | 2012-09-05 | 7,500 | 74.71 | 75.68 | 74.33 | 74.57 | 00:00:00 | | 2012-09-06 | 24,900 | 75.00 | 76.80 | 74.99 | 76.21 | 00:00:00 | | 2012-09-07 | 30,000 | 76.45 | 77.61 | 76.45 | 77.15 | 00:00:00 | | 2012-09-10 | 23,700 | 77.11 | 77.97 | 77.05 | 77.30 | 00:00:00 | | 2012-09-11 | 20,600 | 77.20 | 78.46 | 77.12 | 78.25 | 00:00:00 | | 2012-09-12 | 45,900 | 78.47 | 79.65 | 78.00 | 78.34 | 00:00:00 | | 2012-09-13 | 28,400 | 78.30 | 78.81 | 77.70 | 78.81 | 00:00:00 | | 2012-09-14 | 29,200 | 79.00 | 79.90 | 79.00 | 79.20 | 00:00:00 | | 2012-09-17 | 22,400 | 78.78 | 79.50 | 78.78 | 79.05 | 00:00:00 | | 2012-09-18 | 18,200 | 79.00 | 79.32 | 78.31 | 78.96 | 00:00:00 | | 2012-09-19 | 12,000 | 79.32 | 79.55 | 78.74 | 79.05 | 00:00:00 | | 2012-09-20 | 12,000 | 78.65 | 79.63 | 78.60 | 79.50 | 00:00:00 | | 2012-09-21 | 23,800 | 79.85 | 80.28 | 79.00 | 79.22 | 00:00:00 | | 2012-09-24 | 12,500 | 78.75 | 79.15 | 78.74 | 78.75 | 00:00:00 | | 2012-09-25 | 17,400 | 78.86 | 79.76 | 78.81 | 78.81 | 00:00:00 | | 2012-09-26 | 24,300 | 78.93 | 78.93 | 77.50 | 77.66 | 00:00:00 | | 2012-09-27 | 18,100 | 78.00 | 78.60 | 77.96 | 78.40 | 00:00:00 | | 2012-09-28 | 8,900 | 79.00 | 79.24 | 77.34 | 77.92 | 00:00:00 | | 2012-10-01 | 7,400 | 77.42 | 78.85 | 77.40 | 78.22 | 00:00:00 | | 2012-10-02 | 15,300 | 78.20 | 79.45 | 78.00 | 78.45 | 00:00:00 | | 2012-10-03 | 1,400 | 78.56 | 79.35 | 78.56 | 79.00 | 00:00:00 | | 2012-10-04 | 17,700 | 79.40 | 79.90 | 79.00 | 79.20 | 00:00:00 | | 2012-10-05 | 15,900 | 79.31 | 80.48 | 79.31 | 80.00 | 00:00:00 | | 2012-10-08 | 11,500 | 79.67 | 79.96 | 78.65 | 78.75 | 00:00:00 | | 2012-10-09 | 8,500 | 79.15 | 79.15 | 78.15 | 78.30 | 00:00:00 | | 2012-10-10 | 7,000 | 78.21 | 78.87 | 77.75 | 77.80 | 00:00:00 | | 2012-10-11 | 32,200 | 77.10 | 77.51 | 76.75 | 76.75 | 00:00:00 | | 2012-10-12 | 19,100 | 76.70 | 76.75 | 75.87 | 76.32 | 00:00:00 | | 2012-10-15 | 9,300 | 76.15 | 76.75 | 75.95 | 76.50 | 00:00:00 | | 2012-10-16 | 13,200 | 76.63 | 77.69 | 76.58 | 77.55 | 00:00:00 | | 2012-10-17 | 10,600 | 77.60 | 78.24 | 77.50 | 78.05 | 00:00:00 | | 2012-10-18 | 9,900 | 78.10 | 79.28 | 78.10 | 78.81 | 00:00:00 | | 2012-10-19 | 13,700 | 78.80 | 78.92 | 77.82 | 78.00 | 00:00:00 | | 2012-10-22 | 8,600 | 78.00 | 78.53 | 77.65 | 77.65 | 00:00:00 | | 2012-10-23 | 12,800 | 78.08 | 78.08 | 76.64 | 77.10 | 00:00:00 | | 2012-10-25 | 5,300 | 76.75 | 77.28 | 76.21 | 76.65 | 00:00:00 | | 2012-10-26 | 4,400 | 76.15 | 77.54 | 76.15 | 77.20 | 00:00:00 | | 2012-10-29 | 6,300 | 77.00 | 77.21 | 76.82 | 76.95 | 00:00:00 | | 2012-10-30 | 6,600 | 76.80 | 77.55 | 76.80 | 77.31 | 00:00:00 | | 2012-10-31 | 8,300 | 77.22 | 78.25 | 77.22 | 77.75 | 00:00:00 | | 2012-11-01 | 7,100 | 77.75 | 78.79 | 77.41 | 78.40 | 00:00:00 | | 2012-11-02 | 23,200 | 78.55 | 80.20 | 78.50 | 79.25 | 00:00:00 | | 2012-11-05 | 9,100 | 79.12 | 79.56 | 78.80 | 79.45 | 00:00:00 | | 2012-11-06 | 21,100 | 79.42 | 80.40 | 79.40 | 80.29 | 00:00:00 | | 2012-11-07 | 13,100 | 80.11 | 80.87 | 78.83 | 78.85 | 00:00:00 | | 2012-11-08 | 43,700 | 79.75 | 82.50 | 79.48 | 80.05 | 00:00:00 | | 2012-11-09 | 8,900 | 80.30 | 80.59 | 78.84 | 79.50 | 00:00:00 | | 2012-11-12 | 10,800 | 79.50 | 80.59 | 79.00 | 79.29 | 00:00:00 | | 2012-11-13 | 9,300 | 78.80 | 79.90 | 78.80 | 79.35 | 00:00:00 | | 2012-11-14 | 7,600 | 79.42 | 79.42 | 77.90 | 78.05 | 00:00:00 | | 2012-11-15 | 11,700 | 77.70 | 77.70 | 76.90 | 76.90 | 00:00:00 | | 2012-11-16 | 17,100 | 77.10 | 77.50 | 76.50 | 77.05 | 00:00:00 | | 2012-11-19 | 7,600 | 77.10 | 78.20 | 76.91 | 78.05 | 00:00:00 | | 2012-11-20 | 7,500 | 78.00 | 78.88 | 77.70 | 78.40 | 00:00:00 | | 2012-11-21 | 15,700 | 77.35 | 77.81 | 77.20 | 77.49 | 00:00:00 | | 2012-11-22 | 12,100 | 77.55 | 78.00 | 77.32 | 78.00 | 00:00:00 | | 2012-11-23 | 14,500 | 78.00 | 78.31 | 77.48 | 78.20 | 00:00:00 | | 2012-11-26 | 9,400 | 78.10 | 78.25 | 77.47 | 78.10 | 00:00:00 | | 2012-11-27 | 7,400 | 78.22 | 78.70 | 78.22 | 78.60 | 00:00:00 | | 2012-11-28 | 8,500 | 78.20 | 79.35 | 77.90 | 79.35 | 00:00:00 | | 2012-11-29 | 16,500 | 79.35 | 79.64 | 78.90 | 79.15 | 00:00:00 | | 2012-11-30 | 5,500 | 79.01 | 79.73 | 79.01 | 79.35 | 00:00:00 | | 2012-12-03 | 14,400 | 79.50 | 80.09 | 79.38 | 79.50 | 00:00:00 | | 2012-12-04 | 6,100 | 79.17 | 80.02 | 79.02 | 79.50 | 00:00:00 | | 2012-12-05 | 7,200 | 80.00 | 80.15 | 79.41 | 80.15 | 00:00:00 | | 2012-12-06 | 21,400 | 80.00 | 80.75 | 79.85 | 80.30 | 00:00:00 | | 2012-12-07 | 10,800 | 80.50 | 81.01 | 79.82 | 80.55 | 00:00:00 | | 2012-12-10 | 18,800 | 80.50 | 81.00 | 80.22 | 80.80 | 00:00:00 | | 2012-12-11 | 16,800 | 80.80 | 82.28 | 80.70 | 82.01 | 00:00:00 | | 2012-12-12 | 15,400 | 82.04 | 82.49 | 81.85 | 82.05 | 00:00:00 | | 2012-12-13 | 10,600 | 81.85 | 82.41 | 81.85 | 81.85 | 00:00:00 | | 2012-12-14 | 13,200 | 81.80 | 82.50 | 81.70 | 81.90 | 00:00:00 | | 2012-12-17 | 13,500 | 82.00 | 82.51 | 81.88 | 82.15 | 00:00:00 | | 2012-12-18 | 13,000 | 82.39 | 82.99 | 82.35 | 82.70 | 00:00:00 | | 2012-12-19 | 14,500 | 82.71 | 83.44 | 82.66 | 82.85 | 00:00:00 | | 2012-12-20 | 11,200 | 82.63 | 83.23 | 82.62 | 83.15 | 00:00:00 | | 2012-12-21 | 13,800 | 82.30 | 82.81 | 82.11 | 82.25 | 00:00:00 | | 2012-12-24 | 0 | 82.25 | 82.25 | 82.25 | 82.25 | 00:00:00 | | 2012-12-25 | 0 | 82.25 | 82.25 | 82.25 | 82.25 | 00:00:00 | | 2012-12-26 | 0 | 82.25 | 82.25 | 82.25 | 82.25 | 00:00:00 | | 2012-12-27 | 12,200 | 82.10 | 83.16 | 81.90 | 82.45 | 00:00:00 | | 2012-12-28 | 4,800 | 82.45 | 82.64 | 82.00 | 82.06 | 00:00:00 | | 2012-12-31 | 0 | 82.06 | 82.06 | 82.06 | 82.06 | 00:00:00 | | 2013-01-01 | 0 | 82.06 | 82.06 | 82.06 | 82.06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
