|
 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 | | 2013-12-24 | 0 | 98.80 | 98.80 | 98.80 | 98.80 | 00:00:00 | | 2013-12-25 | 0 | 98.80 | 98.80 | 98.80 | 98.80 | 00:00:00 | | 2013-12-30 | 24,700 | 99.95 | 100.43 | 99.30 | 99.50 | 00:00:00 | | 2014-01-20 | 12,700 | 100.45 | 100.60 | 99.96 | 100.58 | 00:00:00 | | 2014-01-22 | 32,800 | 100.00 | 100.58 | 98.39 | 98.99 | 00:00:00 | | 2014-01-23 | 32,000 | 98.80 | 99.21 | 97.65 | 98.04 | 00:00:00 | | 2014-01-24 | 51,000 | 98.05 | 98.80 | 96.15 | 96.49 | 00:00:00 | | 2014-02-04 | 25,200 | 91.85 | 92.74 | 91.68 | 91.80 | 00:00:00 | | 2014-02-05 | 10,700 | 91.55 | 92.40 | 91.06 | 92.10 | 00:00:00 | | 2014-02-06 | 11,600 | 92.09 | 93.40 | 91.50 | 93.35 | 00:00:00 | | 2014-02-07 | 6,400 | 93.40 | 93.65 | 92.52 | 93.65 | 00:00:00 | | 2014-02-26 | 8,600 | 96.55 | 97.17 | 96.17 | 96.46 | 00:00:00 | | 2014-02-27 | 7,400 | 96.36 | 96.69 | 94.98 | 95.80 | 00:00:00 | | 2014-03-03 | 36,900 | 94.50 | 94.88 | 92.50 | 92.70 | 00:00:00 | | 2014-03-04 | 22,300 | 93.20 | 95.65 | 93.20 | 95.60 | 00:00:00 | | 2014-03-19 | 21,800 | 94.90 | 95.47 | 93.97 | 95.40 | 00:00:00 | | 2014-03-20 | 13,700 | 94.50 | 96.35 | 94.40 | 96.00 | 00:00:00 | | 2014-03-21 | 16,900 | 96.05 | 97.80 | 96.05 | 96.80 | 00:00:00 | | 2014-03-25 | 8,000 | 95.75 | 97.30 | 95.58 | 97.03 | 00:00:00 | | 2014-03-26 | 31,500 | 97.50 | 98.68 | 97.10 | 97.10 | 00:00:00 | | 2014-04-01 | 9,200 | 98.30 | 98.57 | 97.87 | 98.07 | 00:00:00 | | 2014-04-02 | 8,800 | 98.30 | 98.80 | 97.80 | 98.55 | 00:00:00 | | 2014-04-14 | 6,500 | 95.50 | 96.40 | 94.77 | 96.28 | 00:00:00 | | 2014-04-29 | 19,600 | 93.90 | 94.70 | 92.69 | 93.88 | 00:00:00 | | 2014-04-30 | 7,200 | 94.40 | 95.43 | 93.74 | 95.13 | 00:00:00 | | 2014-05-01 | 0 | 95.13 | 95.13 | 95.13 | 95.13 | 00:00:00 | | 2014-05-02 | 3,500 | 94.95 | 95.00 | 93.81 | 93.82 | 00:00:00 | | 2014-05-05 | 7,500 | 94.15 | 94.49 | 92.55 | 94.13 | 00:00:00 | | 2014-05-06 | 9,400 | 94.50 | 95.26 | 93.31 | 94.00 | 00:00:00 | | 2014-05-07 | 14,800 | 93.50 | 97.17 | 93.40 | 95.71 | 00:00:00 | | 2014-05-08 | 7,400 | 96.10 | 96.88 | 95.36 | 96.30 | 00:00:00 | | 2014-05-12 | 13,600 | 96.82 | 98.75 | 96.82 | 98.50 | 00:00:00 | | 2014-05-15 | 6,700 | 98.10 | 98.30 | 96.28 | 96.55 | 00:00:00 | | 2014-05-16 | 2,300 | 96.62 | 96.75 | 95.71 | 96.10 | 00:00:00 | | 2014-05-20 | 10,100 | 95.85 | 95.89 | 94.35 | 94.35 | 00:00:00 | | 2014-05-21 | 6,200 | 94.46 | 94.59 | 93.89 | 94.46 | 00:00:00 | | 2014-05-29 | 2,200 | 97.75 | 98.06 | 97.44 | 97.51 | 00:00:00 | | 2014-05-30 | 8,200 | 97.65 | 98.25 | 97.35 | 97.56 | 00:00:00 | | 2014-06-05 | 11,800 | 97.65 | 98.86 | 97.50 | 98.70 | 00:00:00 | | 2014-06-06 | 11,500 | 98.64 | 99.15 | 98.62 | 99.09 | 00:00:00 | | 2014-06-10 | 12,000 | 99.48 | 99.95 | 99.07 | 99.61 | 00:00:00 | | 2014-06-11 | 7,200 | 99.76 | 99.76 | 98.24 | 98.70 | 00:00:00 | | 2014-06-17 | 4,600 | 98.97 | 99.71 | 98.55 | 99.00 | 00:00:00 | | 2014-06-18 | 9,700 | 99.00 | 99.52 | 98.87 | 99.00 | 00:00:00 | | 2014-07-01 | 4,300 | 96.60 | 96.80 | 95.76 | 96.70 | 00:00:00 | | 2014-07-02 | 2,700 | 96.77 | 96.77 | 96.22 | 96.60 | 00:00:00 | | 2014-07-22 | 4,800 | 91.65 | 93.72 | 91.65 | 93.44 | 00:00:00 | | 2014-07-23 | 4,800 | 93.00 | 94.10 | 92.99 | 93.84 | 00:00:00 | | 2014-07-29 | 6,300 | 93.10 | 94.06 | 92.92 | 93.80 | 00:00:00 | | 2014-07-30 | 6,000 | 93.80 | 93.80 | 92.40 | 92.58 | 00:00:00 | | 2014-08-19 | 4,800 | 92.27 | 93.19 | 92.27 | 92.80 | 00:00:00 | | 2014-08-20 | 4,700 | 94.12 | 94.12 | 92.68 | 93.16 | 00:00:00 | | 2014-08-21 | 17,900 | 93.05 | 95.00 | 92.77 | 95.00 | 00:00:00 | | 2014-08-25 | 8,900 | 94.28 | 96.10 | 94.28 | 95.80 | 00:00:00 | | 2014-08-28 | 6,500 | 96.35 | 96.38 | 94.50 | 95.06 | 00:00:00 | | 2014-08-29 | 4,700 | 94.91 | 95.76 | 94.51 | 95.30 | 00:00:00 | | 2014-09-03 | 12,200 | 95.95 | 97.96 | 95.95 | 97.04 | 00:00:00 | | 2014-09-04 | 8,200 | 96.99 | 98.72 | 96.21 | 98.45 | 00:00:00 | | 2014-09-08 | 6,300 | 98.70 | 98.76 | 97.73 | 97.73 | 00:00:00 | | 2014-09-09 | 4,900 | 97.84 | 98.56 | 97.82 | 98.10 | 00:00:00 | | 2014-09-10 | 3,800 | 97.80 | 98.03 | 97.21 | 97.83 | 00:00:00 | | 2014-09-24 | 3,800 | 94.30 | 94.73 | 93.06 | 94.54 | 00:00:00 | | 2014-09-30 | 4,700 | 93.25 | 94.70 | 93.25 | 93.90 | 00:00:00 | | 2014-10-01 | 4,100 | 93.96 | 95.00 | 93.00 | 93.00 | 00:00:00 | | 2014-10-07 | 17,900 | 89.88 | 89.95 | 87.60 | 88.00 | 00:00:00 | | 2014-10-08 | 19,800 | 87.00 | 87.79 | 86.30 | 86.73 | 00:00:00 | | 2014-10-09 | 19,200 | 88.12 | 89.33 | 86.10 | 86.15 | 00:00:00 | | 2014-10-14 | 12,900 | 84.45 | 85.17 | 82.97 | 84.77 | 00:00:00 | | 2014-10-23 | 5,300 | 85.10 | 87.07 | 84.50 | 86.90 | 00:00:00 | | 2014-10-24 | 4,700 | 86.30 | 86.74 | 86.00 | 86.45 | 00:00:00 | | 2014-11-03 | 10,000 | 90.07 | 90.17 | 88.91 | 89.40 | 00:00:00 | | 2014-11-06 | 16,200 | 88.85 | 91.07 | 88.81 | 89.70 | 00:00:00 | | 2014-11-07 | 10,200 | 90.25 | 90.35 | 87.06 | 88.12 | 00:00:00 | | 2014-11-10 | 13,000 | 88.00 | 88.68 | 86.78 | 88.68 | 00:00:00 | | 2014-11-13 | 5,300 | 88.65 | 88.92 | 87.65 | 87.93 | 00:00:00 | | 2014-11-14 | 2,500 | 88.40 | 88.88 | 87.72 | 88.40 | 00:00:00 | | 2014-11-18 | 9,300 | 89.00 | 91.07 | 88.94 | 91.07 | 00:00:00 | | 2014-11-19 | 10,800 | 90.78 | 91.32 | 90.74 | 91.26 | 00:00:00 | | 2014-11-27 | 8,400 | 95.95 | 96.60 | 95.79 | 96.10 | 00:00:00 | | 2014-11-28 | 15,000 | 96.08 | 96.60 | 94.05 | 95.38 | 00:00:00 | | 2014-12-01 | 6,000 | 94.70 | 94.80 | 93.64 | 94.24 | 00:00:00 | | 2014-12-04 | 22,000 | 94.10 | 94.37 | 92.00 | 93.22 | 00:00:00 | | 2014-12-05 | 10,100 | 93.22 | 94.50 | 92.70 | 94.41 | 00:00:00 | | 2014-12-08 | 6,000 | 94.18 | 94.50 | 93.95 | 93.95 | 00:00:00 | | 2014-12-22 | 7,800 | 92.60 | 94.32 | 92.60 | 93.70 | 00:00:00 | | 2014-12-25 | 0 | 94.31 | 94.31 | 94.31 | 94.31 | 00:00:00 | | 2014-12-26 | 0 | 94.31 | 94.31 | 94.31 | 94.31 | 00:00:00 | | 2015-01-07 | 12,200 | 91.40 | 92.30 | 90.79 | 92.30 | 00:00:00 | | 2015-01-08 | 13,700 | 92.85 | 94.46 | 92.45 | 94.43 | 00:00:00 | | 2015-01-09 | 13,700 | 94.10 | 94.75 | 92.26 | 93.20 | 00:00:00 | | 2015-01-12 | 14,100 | 93.00 | 94.12 | 92.20 | 92.55 | 00:00:00 | | 2015-01-13 | 11,900 | 92.69 | 94.01 | 92.49 | 93.05 | 00:00:00 | | 2015-01-14 | 15,400 | 92.95 | 93.90 | 92.34 | 92.68 | 00:00:00 | | 2015-01-20 | 29,000 | 97.19 | 98.40 | 97.10 | 97.80 | 00:00:00 | | 2015-01-21 | 19,800 | 98.00 | 98.59 | 97.40 | 98.24 | 00:00:00 | | 2015-02-02 | 16,300 | 92.85 | 94.90 | 92.85 | 94.50 | 00:00:00 | | 2015-02-03 | 28,200 | 94.98 | 96.60 | 94.98 | 95.89 | 00:00:00 | | 2015-02-04 | 14,100 | 96.20 | 96.20 | 95.11 | 95.35 | 00:00:00 | | 2015-02-09 | 12,000 | 94.80 | 94.92 | 93.60 | 93.92 | 00:00:00 | | 2015-02-12 | 10,200 | 93.05 | 94.84 | 93.00 | 94.20 | 00:00:00 | | 2015-02-13 | 30,600 | 94.60 | 96.17 | 94.36 | 95.52 | 00:00:00 | | 2015-02-16 | 16,200 | 95.98 | 95.98 | 94.75 | 94.75 | 00:00:00 | | 2015-02-17 | 8,600 | 94.20 | 96.15 | 94.15 | 95.30 | 00:00:00 | | 2015-02-18 | 15,100 | 95.65 | 96.91 | 95.65 | 96.70 | 00:00:00 | | 2015-02-19 | 10,800 | 96.75 | 97.65 | 96.50 | 96.66 | 00:00:00 | | 2015-02-20 | 15,900 | 97.04 | 98.00 | 96.84 | 98.00 | 00:00:00 | | 2015-03-03 | 12,600 | 98.60 | 99.26 | 97.62 | 97.80 | 00:00:00 | | 2015-03-04 | 9,400 | 98.30 | 98.42 | 97.08 | 98.11 | 00:00:00 | | 2015-03-09 | 14,200 | 99.30 | 99.75 | 98.69 | 99.42 | 00:00:00 | | 2015-03-16 | 143,900 | 103.80 | 106.31 | 103.80 | 105.98 | 00:00:00 | | 2015-03-17 | 43,200 | 105.55 | 106.00 | 103.46 | 104.20 | 00:00:00 | | 2015-03-18 | 30,100 | 104.40 | 105.91 | 103.96 | 104.75 | 00:00:00 | | 2015-03-23 | 17,100 | 100.75 | 101.00 | 99.45 | 100.00 | 00:00:00 | | 2015-03-24 | 6,500 | 100.20 | 101.56 | 99.75 | 100.85 | 00:00:00 | | 2015-03-25 | 4,700 | 100.43 | 101.00 | 99.80 | 99.95 | 00:00:00 | | 2015-03-26 | 19,200 | 99.50 | 100.04 | 98.26 | 99.80 | 00:00:00 | | 2015-03-27 | 10,600 | 99.99 | 100.48 | 99.54 | 100.30 | 00:00:00 | | 2015-03-30 | 10,800 | 100.00 | 101.69 | 100.00 | 101.02 | 00:00:00 | | 2015-04-07 | 11,200 | 100.88 | 102.31 | 100.88 | 101.99 | 00:00:00 | | 2015-04-08 | 4,800 | 101.80 | 102.30 | 101.17 | 101.21 | 00:00:00 | | 2015-04-14 | 9,900 | 103.08 | 103.51 | 102.00 | 102.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
