|
 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 | | 2015-04-14 | 9,900 | 103.08 | 103.51 | 102.00 | 102.60 | 00:00:00 | | 2015-04-15 | 7,200 | 102.54 | 104.11 | 102.51 | 102.92 | 00:00:00 | | 2015-04-16 | 9,400 | 103.10 | 103.36 | 100.97 | 101.21 | 00:00:00 | | 2015-04-17 | 14,300 | 101.30 | 101.30 | 98.84 | 98.90 | 00:00:00 | | 2015-04-20 | 10,000 | 99.40 | 100.73 | 99.10 | 100.30 | 00:00:00 | | 2015-04-27 | 10,200 | 99.50 | 101.86 | 98.68 | 101.26 | 00:00:00 | | 2015-04-28 | 11,000 | 101.20 | 102.61 | 100.88 | 100.99 | 00:00:00 | | 2015-04-29 | 20,600 | 101.15 | 101.51 | 96.80 | 97.15 | 00:00:00 | | 2015-05-05 | 10,300 | 98.40 | 98.87 | 96.09 | 96.30 | 00:00:00 | | 2015-05-06 | 10,900 | 96.50 | 97.30 | 95.66 | 96.70 | 00:00:00 | | 2015-05-07 | 23,200 | 97.00 | 97.00 | 94.06 | 95.40 | 00:00:00 | | 2015-05-08 | 6,800 | 95.65 | 97.29 | 94.38 | 97.01 | 00:00:00 | | 2015-05-11 | 5,500 | 97.00 | 97.01 | 96.39 | 96.39 | 00:00:00 | | 2015-05-19 | 7,000 | 96.80 | 98.50 | 96.80 | 97.70 | 00:00:00 | | 2015-05-20 | 6,700 | 97.62 | 98.30 | 97.49 | 97.79 | 00:00:00 | | 2015-05-21 | 14,300 | 98.00 | 98.43 | 97.26 | 98.19 | 00:00:00 | | 2015-05-22 | 2,400 | 98.30 | 98.32 | 97.90 | 98.10 | 00:00:00 | | 2015-05-25 | 0 | 98.10 | 98.10 | 98.10 | 98.10 | 00:00:00 | | 2015-06-04 | 3,200 | 97.10 | 97.55 | 95.51 | 96.40 | 00:00:00 | | 2015-06-05 | 2,200 | 96.30 | 96.35 | 95.24 | 95.70 | 00:00:00 | | 2015-06-08 | 8,400 | 95.40 | 95.90 | 94.30 | 94.35 | 00:00:00 | | 2015-06-09 | 10,000 | 94.55 | 94.73 | 92.82 | 93.55 | 00:00:00 | | 2015-06-10 | 5,400 | 93.30 | 95.40 | 93.17 | 95.30 | 00:00:00 | | 2015-06-15 | 18,600 | 93.50 | 93.50 | 92.24 | 92.50 | 00:00:00 | | 2015-06-18 | 8,500 | 91.70 | 94.80 | 91.15 | 93.92 | 00:00:00 | | 2015-06-19 | 3,100 | 93.50 | 94.77 | 93.19 | 93.40 | 00:00:00 | | 2015-06-23 | 7,600 | 97.00 | 97.77 | 96.26 | 96.40 | 00:00:00 | | 2015-06-24 | 4,900 | 96.85 | 97.04 | 95.55 | 95.55 | 00:00:00 | | 2015-06-25 | 6,000 | 95.65 | 96.12 | 94.83 | 94.95 | 00:00:00 | | 2015-06-26 | 3,000 | 94.60 | 95.55 | 94.41 | 95.25 | 00:00:00 | | 2015-07-02 | 8,200 | 91.80 | 92.10 | 90.62 | 90.64 | 00:00:00 | | 2015-07-03 | 10,700 | 91.20 | 91.20 | 90.20 | 91.00 | 00:00:00 | | 2015-07-07 | 23,000 | 89.60 | 89.60 | 87.05 | 88.10 | 00:00:00 | | 2015-07-08 | 10,600 | 88.20 | 88.79 | 87.50 | 88.35 | 00:00:00 | | 2015-07-14 | 7,600 | 93.72 | 94.13 | 93.24 | 93.40 | 00:00:00 | | 2015-07-15 | 11,800 | 93.90 | 94.01 | 93.20 | 93.97 | 00:00:00 | | 2015-07-27 | 10,100 | 92.59 | 92.94 | 91.20 | 91.20 | 00:00:00 | | 2015-08-03 | 12,300 | 97.36 | 98.85 | 96.90 | 98.01 | 00:00:00 | | 2015-08-06 | 12,200 | 99.70 | 100.66 | 99.45 | 99.60 | 00:00:00 | | 2015-08-07 | 6,500 | 100.00 | 100.60 | 98.94 | 99.20 | 00:00:00 | | 2015-08-10 | 6,400 | 99.30 | 100.81 | 99.18 | 100.56 | 00:00:00 | | 2015-08-11 | 6,500 | 100.20 | 100.56 | 97.90 | 97.95 | 00:00:00 | | 2015-08-12 | 13,100 | 97.20 | 97.20 | 95.00 | 95.55 | 00:00:00 | | 2015-08-13 | 6,000 | 96.30 | 97.00 | 95.62 | 96.32 | 00:00:00 | | 2015-08-14 | 4,400 | 95.76 | 96.53 | 95.21 | 95.96 | 00:00:00 | | 2015-08-18 | 6,800 | 95.27 | 95.27 | 94.49 | 94.65 | 00:00:00 | | 2015-08-19 | 5,000 | 94.30 | 94.30 | 92.17 | 92.30 | 00:00:00 | | 2015-08-20 | 10,900 | 92.05 | 92.21 | 90.16 | 90.16 | 00:00:00 | | 2015-08-21 | 45,400 | 89.40 | 91.01 | 88.11 | 88.24 | 00:00:00 | | 2015-08-24 | 52,300 | 87.90 | 87.90 | 82.63 | 85.91 | 00:00:00 | | 2015-08-27 | 14,100 | 88.21 | 89.00 | 87.81 | 88.71 | 00:00:00 | | 2015-08-28 | 14,600 | 89.00 | 89.50 | 87.91 | 88.53 | 00:00:00 | | 2015-08-31 | 11,300 | 88.30 | 88.90 | 87.44 | 88.45 | 00:00:00 | | 2015-09-01 | 8,400 | 86.90 | 87.05 | 86.31 | 86.55 | 00:00:00 | | 2015-09-02 | 5,400 | 87.00 | 87.52 | 86.36 | 87.44 | 00:00:00 | | 2015-09-03 | 4,900 | 88.10 | 89.00 | 87.47 | 88.39 | 00:00:00 | | 2015-09-04 | 9,100 | 87.40 | 87.56 | 85.86 | 86.10 | 00:00:00 | | 2015-09-07 | 5,700 | 87.10 | 87.10 | 85.77 | 86.54 | 00:00:00 | | 2015-09-10 | 4,400 | 86.40 | 87.13 | 86.10 | 86.44 | 00:00:00 | | 2015-09-11 | 6,200 | 86.70 | 86.70 | 85.18 | 85.80 | 00:00:00 | | 2015-09-14 | 4,400 | 86.10 | 86.10 | 85.01 | 85.15 | 00:00:00 | | 2015-09-28 | 8,500 | 79.60 | 80.00 | 78.60 | 79.04 | 00:00:00 | | 2015-10-05 | 5,500 | 80.80 | 82.15 | 80.20 | 82.15 | 00:00:00 | | 2015-10-06 | 5,800 | 81.90 | 82.89 | 80.93 | 82.73 | 00:00:00 | | 2015-10-07 | 8,600 | 84.10 | 85.67 | 83.91 | 85.05 | 00:00:00 | | 2015-10-13 | 9,300 | 85.50 | 85.75 | 84.32 | 85.11 | 00:00:00 | | 2015-10-14 | 3,000 | 84.50 | 84.71 | 83.50 | 83.95 | 00:00:00 | | 2015-10-15 | 7,900 | 84.00 | 84.67 | 83.73 | 84.67 | 00:00:00 | | 2015-10-16 | 8,900 | 84.84 | 85.40 | 83.60 | 83.99 | 00:00:00 | | 2015-10-19 | 4,300 | 84.10 | 84.43 | 84.00 | 84.03 | 00:00:00 | | 2015-10-20 | 6,500 | 84.40 | 84.40 | 83.21 | 83.91 | 00:00:00 | | 2015-10-21 | 3,100 | 84.25 | 85.13 | 83.79 | 84.80 | 00:00:00 | | 2015-10-22 | 4,600 | 84.55 | 87.52 | 84.32 | 87.52 | 00:00:00 | | 2015-10-23 | 11,300 | 87.80 | 90.61 | 87.76 | 90.10 | 00:00:00 | | 2015-10-26 | 6,900 | 90.00 | 90.34 | 89.43 | 89.44 | 00:00:00 | | 2015-10-27 | 5,700 | 89.92 | 90.34 | 89.18 | 89.18 | 00:00:00 | | 2015-10-28 | 8,500 | 89.70 | 91.31 | 89.20 | 90.75 | 00:00:00 | | 2015-10-29 | 6,200 | 91.50 | 91.79 | 90.75 | 91.11 | 00:00:00 | | 2015-10-30 | 4,700 | 91.35 | 92.06 | 91.20 | 91.40 | 00:00:00 | | 2015-11-02 | 8,800 | 91.00 | 92.78 | 90.49 | 92.44 | 00:00:00 | | 2015-11-03 | 7,100 | 92.80 | 92.80 | 91.82 | 92.20 | 00:00:00 | | 2015-11-04 | 5,200 | 92.48 | 93.32 | 91.97 | 92.30 | 00:00:00 | | 2015-11-05 | 4,200 | 92.47 | 93.20 | 91.95 | 92.65 | 00:00:00 | | 2015-11-06 | 4,900 | 92.65 | 94.44 | 92.45 | 93.82 | 00:00:00 | | 2015-11-09 | 7,500 | 94.70 | 94.70 | 92.13 | 92.35 | 00:00:00 | | 2015-11-10 | 6,600 | 92.75 | 92.96 | 91.39 | 91.91 | 00:00:00 | | 2015-11-13 | 6,300 | 93.45 | 94.45 | 91.85 | 92.98 | 00:00:00 | | 2015-11-16 | 7,800 | 91.70 | 93.38 | 91.70 | 92.55 | 00:00:00 | | 2015-11-17 | 7,100 | 92.88 | 94.80 | 92.88 | 94.20 | 00:00:00 | | 2015-11-18 | 2,800 | 94.05 | 94.55 | 93.52 | 94.55 | 00:00:00 | | 2015-12-01 | 6,800 | 98.65 | 98.90 | 96.70 | 96.95 | 00:00:00 | | 2015-12-02 | 5,000 | 97.50 | 97.70 | 95.88 | 96.09 | 00:00:00 | | 2015-12-03 | 38,400 | 95.70 | 96.58 | 90.83 | 90.83 | 00:00:00 | | 2015-12-04 | 22,000 | 91.70 | 92.86 | 91.19 | 92.86 | 00:00:00 | | 2015-12-07 | 13,800 | 93.22 | 93.76 | 92.54 | 93.18 | 00:00:00 | | 2015-12-08 | 12,500 | 93.08 | 93.08 | 90.62 | 91.05 | 00:00:00 | | 2015-12-09 | 15,500 | 90.95 | 91.40 | 89.45 | 89.95 | 00:00:00 | | 2015-12-10 | 25,300 | 89.75 | 90.27 | 89.37 | 89.98 | 00:00:00 | | 2015-12-11 | 19,300 | 89.79 | 89.84 | 87.35 | 87.83 | 00:00:00 | | 2015-12-14 | 15,500 | 88.00 | 88.72 | 86.00 | 87.00 | 00:00:00 | | 2015-12-17 | 14,100 | 89.30 | 90.78 | 89.14 | 89.70 | 00:00:00 | | 2015-12-18 | 7,300 | 89.30 | 89.96 | 88.51 | 89.13 | 00:00:00 | | 2015-12-21 | 6,000 | 88.70 | 90.43 | 88.20 | 88.65 | 00:00:00 | | 2015-12-22 | 8,800 | 88.75 | 89.03 | 87.00 | 87.64 | 00:00:00 | | 2015-12-23 | 6,000 | 87.76 | 89.82 | 87.76 | 89.65 | 00:00:00 | | 2015-12-28 | 8,300 | 89.51 | 89.80 | 88.88 | 88.90 | 00:00:00 | | 2016-01-04 | 38,600 | 88.50 | 88.53 | 85.28 | 86.20 | 00:00:00 | | 2016-01-05 | 18,600 | 86.65 | 86.80 | 85.05 | 86.11 | 00:00:00 | | 2016-01-06 | 16,500 | 85.80 | 85.99 | 84.47 | 85.80 | 00:00:00 | | 2016-01-11 | 30,800 | 82.90 | 84.46 | 82.90 | 83.35 | 00:00:00 | | 2016-01-12 | 16,200 | 83.16 | 84.50 | 82.45 | 83.80 | 00:00:00 | | 2016-01-13 | 19,000 | 84.75 | 84.75 | 82.50 | 82.50 | 00:00:00 | | 2016-01-18 | 30,500 | 82.30 | 82.40 | 80.85 | 81.80 | 00:00:00 | | 2016-01-19 | 18,000 | 82.83 | 83.27 | 82.00 | 82.35 | 00:00:00 | | 2016-01-20 | 36,100 | 80.70 | 81.28 | 79.67 | 80.70 | 00:00:00 | | 2016-01-25 | 41,000 | 84.90 | 86.50 | 82.79 | 86.38 | 00:00:00 | | 2016-01-26 | 58,500 | 85.60 | 91.21 | 85.60 | 90.00 | 00:00:00 | | 2016-01-27 | 33,000 | 87.20 | 88.88 | 86.87 | 88.51 | 00:00:00 | | 2016-01-28 | 20,800 | 87.30 | 88.65 | 85.96 | 86.40 | 00:00:00 | | 2016-01-29 | 15,400 | 87.50 | 88.02 | 86.44 | 87.76 | 00:00:00 | | 2016-02-01 | 8,800 | 88.70 | 88.70 | 86.72 | 87.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
