|
 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 | | 2013-01-01 | 0 | 82.06 | 82.06 | 82.06 | 82.06 | 00:00:00 | | 2013-01-02 | 21,500 | 83.20 | 84.11 | 82.93 | 83.75 | 00:00:00 | | 2013-01-03 | 16,100 | 83.68 | 84.22 | 83.49 | 83.94 | 00:00:00 | | 2013-01-04 | 14,500 | 83.70 | 84.10 | 83.52 | 83.86 | 00:00:00 | | 2013-01-07 | 17,300 | 83.85 | 84.03 | 83.33 | 83.50 | 00:00:00 | | 2013-01-08 | 14,700 | 83.48 | 83.54 | 82.80 | 83.00 | 00:00:00 | | 2013-01-09 | 9,400 | 83.10 | 83.58 | 83.04 | 83.35 | 00:00:00 | | 2013-01-10 | 11,500 | 83.55 | 83.79 | 82.99 | 83.60 | 00:00:00 | | 2013-01-11 | 12,000 | 83.65 | 84.04 | 83.42 | 83.70 | 00:00:00 | | 2013-01-14 | 17,000 | 84.10 | 84.17 | 82.90 | 83.48 | 00:00:00 | | 2013-01-15 | 11,300 | 83.20 | 83.63 | 82.97 | 83.38 | 00:00:00 | | 2013-01-16 | 11,200 | 83.24 | 83.24 | 82.58 | 83.11 | 00:00:00 | | 2013-01-17 | 8,400 | 82.75 | 83.33 | 82.40 | 82.98 | 00:00:00 | | 2013-01-18 | 13,000 | 82.98 | 83.40 | 82.50 | 82.97 | 00:00:00 | | 2013-01-21 | 15,200 | 83.25 | 83.75 | 83.15 | 83.75 | 00:00:00 | | 2013-02-06 | 11,600 | 77.95 | 78.21 | 76.86 | 76.93 | 00:00:00 | | 2013-02-07 | 9,600 | 77.15 | 77.51 | 76.70 | 77.15 | 00:00:00 | | 2013-02-08 | 6,200 | 77.28 | 77.40 | 76.36 | 77.06 | 00:00:00 | | 2013-02-14 | 6,500 | 78.65 | 78.94 | 77.99 | 78.68 | 00:00:00 | | 2013-02-15 | 4,100 | 78.70 | 78.73 | 77.97 | 77.97 | 00:00:00 | | 2013-02-18 | 5,100 | 78.15 | 78.24 | 77.76 | 77.81 | 00:00:00 | | 2013-02-19 | 4,000 | 77.94 | 79.12 | 77.69 | 78.77 | 00:00:00 | | 2013-02-20 | 7,600 | 78.80 | 79.30 | 78.50 | 78.50 | 00:00:00 | | 2013-03-05 | 18,200 | 79.91 | 81.35 | 79.86 | 80.85 | 00:00:00 | | 2013-03-06 | 19,700 | 80.93 | 82.48 | 80.93 | 81.90 | 00:00:00 | | 2013-03-07 | 8,600 | 81.90 | 82.31 | 81.42 | 81.90 | 00:00:00 | | 2013-03-08 | 38,600 | 82.50 | 83.50 | 82.50 | 82.91 | 00:00:00 | | 2013-03-11 | 14,600 | 82.96 | 83.56 | 82.90 | 83.25 | 00:00:00 | | 2013-03-14 | 18,100 | 83.26 | 83.90 | 83.14 | 83.60 | 00:00:00 | | 2013-03-15 | 19,500 | 83.75 | 84.15 | 83.15 | 83.20 | 00:00:00 | | 2013-03-19 | 25,800 | 83.68 | 84.99 | 83.68 | 84.48 | 00:00:00 | | 2013-03-25 | 22,200 | 86.86 | 87.96 | 86.00 | 86.40 | 00:00:00 | | 2013-03-26 | 8,800 | 86.50 | 86.97 | 85.24 | 85.40 | 00:00:00 | | 2013-03-27 | 8,800 | 85.50 | 85.50 | 84.13 | 84.35 | 00:00:00 | | 2013-03-28 | 16,400 | 84.20 | 84.45 | 83.75 | 83.91 | 00:00:00 | | 2013-03-29 | 0 | 83.91 | 83.91 | 83.91 | 83.91 | 00:00:00 | | 2013-04-02 | 11,100 | 84.15 | 86.00 | 83.91 | 85.75 | 00:00:00 | | 2013-04-03 | 12,400 | 85.65 | 85.89 | 83.90 | 83.95 | 00:00:00 | | 2013-04-04 | 8,600 | 83.90 | 84.58 | 83.25 | 83.25 | 00:00:00 | | 2013-04-05 | 20,900 | 83.40 | 83.48 | 81.00 | 81.35 | 00:00:00 | | 2013-04-08 | 11,000 | 81.53 | 81.95 | 80.91 | 81.20 | 00:00:00 | | 2013-04-11 | 12,000 | 82.00 | 82.77 | 81.56 | 82.50 | 00:00:00 | | 2013-04-12 | 7,400 | 82.00 | 82.10 | 80.61 | 80.62 | 00:00:00 | | 2013-04-15 | 16,300 | 79.30 | 80.18 | 78.48 | 79.14 | 00:00:00 | | 2013-04-18 | 4,800 | 78.30 | 78.35 | 76.79 | 77.10 | 00:00:00 | | 2013-04-19 | 8,700 | 77.50 | 77.60 | 75.88 | 76.00 | 00:00:00 | | 2013-04-22 | 8,000 | 76.59 | 76.65 | 75.60 | 76.54 | 00:00:00 | | 2013-04-23 | 4,800 | 76.15 | 78.28 | 75.99 | 77.90 | 00:00:00 | | 2013-04-24 | 6,400 | 78.26 | 79.41 | 77.76 | 79.30 | 00:00:00 | | 2013-04-25 | 3,600 | 79.10 | 80.03 | 79.10 | 79.75 | 00:00:00 | | 2013-04-26 | 5,600 | 79.95 | 79.95 | 78.44 | 78.80 | 00:00:00 | | 2013-04-29 | 6,700 | 78.80 | 79.61 | 78.42 | 79.60 | 00:00:00 | | 2013-05-02 | 21,500 | 78.00 | 80.80 | 77.80 | 79.98 | 00:00:00 | | 2013-05-03 | 11,600 | 79.70 | 80.70 | 78.87 | 80.55 | 00:00:00 | | 2013-05-07 | 8,900 | 80.02 | 80.65 | 79.68 | 80.53 | 00:00:00 | | 2013-05-08 | 11,400 | 80.20 | 81.00 | 79.80 | 81.00 | 00:00:00 | | 2013-05-09 | 3,300 | 81.00 | 81.68 | 80.95 | 81.40 | 00:00:00 | | 2013-05-13 | 9,800 | 81.32 | 82.00 | 81.32 | 81.67 | 00:00:00 | | 2013-05-28 | 17,100 | 82.83 | 84.14 | 82.83 | 82.90 | 00:00:00 | | 2013-05-29 | 8,700 | 83.10 | 83.10 | 82.34 | 82.84 | 00:00:00 | | 2013-05-30 | 5,600 | 82.40 | 83.33 | 82.25 | 82.75 | 00:00:00 | | 2013-05-31 | 9,900 | 82.59 | 82.60 | 81.30 | 81.30 | 00:00:00 | | 2013-06-03 | 10,200 | 81.30 | 82.30 | 81.00 | 81.51 | 00:00:00 | | 2013-06-04 | 5,900 | 81.90 | 82.20 | 80.83 | 81.10 | 00:00:00 | | 2013-06-06 | 15,300 | 80.10 | 81.17 | 78.73 | 79.40 | 00:00:00 | | 2013-06-07 | 11,400 | 79.72 | 80.55 | 78.97 | 80.27 | 00:00:00 | | 2013-06-10 | 6,400 | 80.33 | 81.46 | 80.21 | 80.93 | 00:00:00 | | 2013-06-17 | 9,400 | 79.16 | 80.91 | 79.16 | 80.30 | 00:00:00 | | 2013-06-20 | 9,200 | 79.15 | 79.60 | 78.10 | 78.65 | 00:00:00 | | 2013-06-21 | 18,400 | 78.30 | 78.60 | 76.65 | 77.70 | 00:00:00 | | 2013-06-25 | 8,400 | 75.95 | 76.95 | 75.95 | 76.47 | 00:00:00 | | 2013-06-26 | 8,700 | 76.60 | 77.49 | 76.00 | 77.45 | 00:00:00 | | 2013-07-01 | 26,900 | 78.18 | 79.81 | 78.18 | 79.75 | 00:00:00 | | 2013-07-02 | 7,300 | 79.66 | 79.81 | 78.46 | 79.20 | 00:00:00 | | 2013-07-03 | 12,400 | 78.81 | 78.95 | 77.48 | 78.30 | 00:00:00 | | 2013-07-04 | 7,100 | 78.40 | 79.15 | 78.13 | 78.90 | 00:00:00 | | 2013-07-09 | 8,600 | 78.85 | 79.38 | 78.67 | 78.92 | 00:00:00 | | 2013-07-10 | 5,400 | 78.90 | 79.02 | 78.19 | 78.80 | 00:00:00 | | 2013-07-16 | 7,200 | 79.50 | 80.17 | 79.40 | 79.55 | 00:00:00 | | 2013-07-17 | 11,800 | 79.77 | 81.20 | 79.67 | 80.70 | 00:00:00 | | 2013-07-22 | 13,600 | 83.22 | 83.65 | 83.18 | 83.40 | 00:00:00 | | 2013-07-29 | 34,600 | 82.15 | 82.38 | 79.33 | 79.70 | 00:00:00 | | 2013-08-01 | 23,900 | 83.28 | 84.45 | 83.21 | 84.20 | 00:00:00 | | 2013-08-02 | 13,900 | 84.60 | 84.60 | 83.53 | 83.72 | 00:00:00 | | 2013-08-12 | 10,000 | 83.48 | 83.86 | 82.20 | 83.51 | 00:00:00 | | 2013-08-15 | 3,400 | 84.10 | 84.25 | 82.74 | 83.25 | 00:00:00 | | 2013-08-16 | 6,300 | 83.15 | 83.79 | 83.04 | 83.50 | 00:00:00 | | 2013-08-26 | 8,600 | 82.80 | 83.01 | 82.10 | 82.90 | 00:00:00 | | 2013-08-27 | 10,600 | 82.30 | 83.10 | 81.10 | 81.13 | 00:00:00 | | 2013-08-28 | 8,200 | 81.05 | 81.57 | 80.71 | 81.10 | 00:00:00 | | 2013-09-06 | 26,200 | 84.70 | 87.00 | 84.37 | 86.56 | 00:00:00 | | 2013-09-23 | 12,600 | 89.95 | 90.21 | 89.35 | 89.70 | 00:00:00 | | 2013-09-24 | 18,500 | 89.65 | 89.90 | 88.58 | 89.80 | 00:00:00 | | 2013-09-25 | 6,700 | 89.70 | 90.12 | 89.41 | 89.90 | 00:00:00 | | 2013-09-30 | 18,100 | 89.30 | 89.39 | 88.70 | 89.20 | 00:00:00 | | 2013-10-21 | 12,100 | 91.00 | 91.00 | 90.30 | 90.42 | 00:00:00 | | 2013-10-24 | 32,700 | 92.65 | 93.70 | 92.60 | 93.65 | 00:00:00 | | 2013-10-25 | 16,100 | 93.40 | 93.85 | 92.94 | 93.80 | 00:00:00 | | 2013-11-04 | 9,500 | 94.05 | 94.07 | 93.50 | 93.62 | 00:00:00 | | 2013-11-05 | 15,900 | 92.70 | 92.92 | 91.75 | 92.70 | 00:00:00 | | 2013-11-06 | 6,700 | 92.57 | 93.00 | 92.21 | 93.00 | 00:00:00 | | 2013-11-11 | 12,400 | 95.15 | 96.31 | 95.15 | 95.50 | 00:00:00 | | 2013-11-12 | 8,300 | 95.42 | 95.60 | 94.53 | 94.70 | 00:00:00 | | 2013-11-13 | 10,200 | 94.60 | 95.55 | 94.60 | 95.45 | 00:00:00 | | 2013-11-14 | 12,900 | 95.67 | 96.96 | 95.67 | 96.75 | 00:00:00 | | 2013-11-15 | 10,300 | 96.90 | 96.92 | 96.37 | 96.60 | 00:00:00 | | 2013-11-28 | 15,200 | 98.08 | 98.49 | 97.82 | 97.82 | 00:00:00 | | 2013-12-03 | 43,700 | 97.20 | 97.46 | 94.50 | 94.65 | 00:00:00 | | 2013-12-04 | 38,500 | 94.90 | 95.62 | 93.40 | 93.60 | 00:00:00 | | 2013-12-05 | 27,900 | 93.80 | 94.58 | 93.20 | 93.21 | 00:00:00 | | 2013-12-06 | 8,400 | 93.25 | 94.99 | 93.25 | 94.85 | 00:00:00 | | 2013-12-09 | 12,100 | 94.98 | 95.50 | 94.61 | 94.61 | 00:00:00 | | 2013-12-10 | 13,200 | 94.65 | 95.07 | 93.63 | 94.15 | 00:00:00 | | 2013-12-11 | 9,600 | 93.90 | 94.74 | 93.68 | 93.80 | 00:00:00 | | 2013-12-12 | 23,100 | 93.00 | 94.00 | 92.40 | 93.60 | 00:00:00 | | 2013-12-13 | 7,700 | 93.67 | 93.80 | 93.09 | 93.48 | 00:00:00 | | 2013-12-16 | 14,300 | 92.95 | 96.41 | 92.90 | 95.80 | 00:00:00 | | 2013-12-19 | 39,400 | 95.93 | 97.50 | 95.85 | 97.30 | 00:00:00 | | 2013-12-20 | 24,000 | 97.30 | 98.40 | 97.30 | 97.86 | 00:00:00 | | 2013-12-23 | 26,400 | 97.70 | 99.00 | 97.70 | 98.80 | 00:00:00 | | 2013-12-24 | 0 | 98.80 | 98.80 | 98.80 | 98.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
