|
 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 | | 2016-02-01 | 8,800 | 88.70 | 88.70 | 86.72 | 87.60 | 00:00:00 | | 2016-02-08 | 18,200 | 85.00 | 85.00 | 81.37 | 82.26 | 00:00:00 | | 2016-02-25 | 6,200 | 83.25 | 84.87 | 83.16 | 84.35 | 00:00:00 | | 2016-02-26 | 6,600 | 84.90 | 86.79 | 84.90 | 86.25 | 00:00:00 | | 2016-03-07 | 5,100 | 89.50 | 89.65 | 88.83 | 89.14 | 00:00:00 | | 2016-03-10 | 14,000 | 89.43 | 91.90 | 86.20 | 86.76 | 00:00:00 | | 2016-03-11 | 5,200 | 88.15 | 89.23 | 88.00 | 88.88 | 00:00:00 | | 2016-03-14 | 11,800 | 89.80 | 91.36 | 89.35 | 90.91 | 00:00:00 | | 2016-03-15 | 9,900 | 90.70 | 90.77 | 90.28 | 90.39 | 00:00:00 | | 2016-03-16 | 32,800 | 90.80 | 91.67 | 90.43 | 91.60 | 00:00:00 | | 2016-03-17 | 11,500 | 91.50 | 92.17 | 89.48 | 90.95 | 00:00:00 | | 2016-03-18 | 31,700 | 91.10 | 93.04 | 90.85 | 92.45 | 00:00:00 | | 2016-03-21 | 9,200 | 92.40 | 92.87 | 91.32 | 91.95 | 00:00:00 | | 2016-03-29 | 7,000 | 91.13 | 92.00 | 90.83 | 91.79 | 00:00:00 | | 2016-03-30 | 9,700 | 91.90 | 93.89 | 91.90 | 92.95 | 00:00:00 | | 2016-04-04 | 8,500 | 91.30 | 92.22 | 90.20 | 91.50 | 00:00:00 | | 2016-04-12 | 3,300 | 89.15 | 90.00 | 88.77 | 89.83 | 00:00:00 | | 2016-04-13 | 7,600 | 90.40 | 92.20 | 90.40 | 92.00 | 00:00:00 | | 2016-04-14 | 30,300 | 92.20 | 93.10 | 92.00 | 92.90 | 00:00:00 | | 2016-04-15 | 7,700 | 92.95 | 93.15 | 92.24 | 92.40 | 00:00:00 | | 2016-04-18 | 4,900 | 91.55 | 93.33 | 91.52 | 92.87 | 00:00:00 | | 2016-04-19 | 33,800 | 93.60 | 95.38 | 93.29 | 95.00 | 00:00:00 | | 2016-04-20 | 17,200 | 94.77 | 96.40 | 94.50 | 96.11 | 00:00:00 | | 2016-04-26 | 4,400 | 95.18 | 96.00 | 94.45 | 94.65 | 00:00:00 | | 2016-04-27 | 2,900 | 94.50 | 95.47 | 94.50 | 95.35 | 00:00:00 | | 2016-05-02 | 2,500 | 91.40 | 91.78 | 91.05 | 91.30 | 00:00:00 | | 2016-05-05 | 1,900 | 91.10 | 91.97 | 91.10 | 91.69 | 00:00:00 | | 2016-05-06 | 3,500 | 91.60 | 92.88 | 91.17 | 92.62 | 00:00:00 | | 2016-05-10 | 6,500 | 93.15 | 94.47 | 93.15 | 94.35 | 00:00:00 | | 2016-05-11 | 8,900 | 94.60 | 94.72 | 93.95 | 93.95 | 00:00:00 | | 2016-05-12 | 7,000 | 93.80 | 94.70 | 92.85 | 93.05 | 00:00:00 | | 2016-05-13 | 2,400 | 92.80 | 93.67 | 92.06 | 93.52 | 00:00:00 | | 2016-05-16 | 0 | 93.52 | 93.52 | 93.52 | 93.52 | 00:00:00 | | 2016-05-17 | 5,200 | 93.60 | 94.71 | 93.10 | 93.10 | 00:00:00 | | 2016-05-18 | 2,400 | 92.85 | 93.69 | 92.48 | 93.52 | 00:00:00 | | 2016-05-19 | 2,200 | 93.36 | 93.36 | 92.49 | 92.82 | 00:00:00 | | 2016-05-20 | 3,700 | 93.40 | 94.10 | 93.37 | 94.06 | 00:00:00 | | 2016-05-24 | 10,800 | 93.40 | 95.20 | 92.99 | 94.85 | 00:00:00 | | 2016-05-25 | 31,300 | 95.46 | 97.31 | 95.39 | 97.08 | 00:00:00 | | 2016-05-26 | 8,400 | 96.70 | 97.91 | 96.70 | 97.45 | 00:00:00 | | 2016-05-27 | 13,500 | 97.51 | 98.62 | 97.26 | 98.20 | 00:00:00 | | 2016-05-31 | 6,700 | 98.40 | 98.40 | 96.63 | 96.63 | 00:00:00 | | 2016-06-01 | 3,700 | 96.40 | 97.24 | 96.40 | 96.83 | 00:00:00 | | 2016-06-02 | 1,500 | 96.50 | 97.23 | 96.27 | 96.41 | 00:00:00 | | 2016-06-03 | 3,900 | 96.67 | 96.80 | 94.65 | 95.40 | 00:00:00 | | 2016-06-07 | 4,100 | 95.70 | 97.78 | 95.70 | 97.12 | 00:00:00 | | 2016-06-08 | 4,300 | 97.06 | 97.06 | 96.13 | 96.20 | 00:00:00 | | 2016-06-14 | 11,700 | 91.15 | 91.15 | 89.98 | 90.15 | 00:00:00 | | 2016-06-15 | 7,300 | 90.50 | 92.19 | 90.50 | 91.86 | 00:00:00 | | 2016-06-21 | 4,000 | 95.00 | 96.12 | 94.94 | 95.85 | 00:00:00 | | 2016-06-22 | 18,100 | 96.50 | 97.00 | 95.95 | 96.17 | 00:00:00 | | 2016-06-30 | 12,300 | 91.00 | 92.66 | 90.37 | 92.63 | 00:00:00 | | 2016-07-01 | 3,800 | 92.40 | 92.40 | 91.32 | 91.79 | 00:00:00 | | 2016-07-05 | 5,600 | 91.40 | 91.45 | 89.58 | 89.75 | 00:00:00 | | 2016-07-06 | 11,000 | 89.50 | 89.67 | 87.90 | 88.60 | 00:00:00 | | 2016-07-07 | 8,900 | 88.77 | 89.10 | 87.95 | 88.10 | 00:00:00 | | 2016-07-08 | 3,000 | 87.95 | 89.33 | 87.75 | 89.33 | 00:00:00 | | 2016-07-11 | 8,100 | 90.30 | 92.41 | 90.30 | 92.03 | 00:00:00 | | 2016-07-14 | 10,000 | 92.75 | 94.52 | 92.75 | 93.88 | 00:00:00 | | 2016-07-15 | 3,000 | 93.80 | 94.38 | 93.61 | 94.09 | 00:00:00 | | 2016-07-18 | 4,100 | 94.53 | 95.12 | 93.63 | 93.90 | 00:00:00 | | 2016-07-19 | 2,600 | 93.40 | 93.59 | 92.70 | 93.37 | 00:00:00 | | 2016-07-20 | 7,300 | 93.40 | 95.31 | 93.40 | 94.90 | 00:00:00 | | 2016-07-21 | 6,000 | 94.90 | 95.73 | 94.35 | 94.77 | 00:00:00 | | 2016-07-22 | 2,600 | 94.50 | 95.42 | 94.50 | 94.79 | 00:00:00 | | 2016-07-26 | 3,900 | 95.30 | 96.00 | 95.30 | 95.80 | 00:00:00 | | 2016-07-27 | 10,300 | 95.78 | 96.92 | 95.78 | 96.40 | 00:00:00 | | 2016-07-28 | 11,600 | 96.30 | 97.44 | 96.20 | 97.00 | 00:00:00 | | 2016-07-29 | 6,100 | 97.00 | 97.50 | 96.50 | 96.80 | 00:00:00 | | 2016-08-02 | 2,500 | 97.22 | 97.22 | 95.84 | 95.84 | 00:00:00 | | 2016-08-05 | 31,200 | 100.99 | 102.50 | 100.44 | 102.07 | 00:00:00 | | 2016-08-09 | 46,200 | 103.42 | 106.06 | 103.21 | 105.41 | 00:00:00 | | 2016-08-10 | 33,400 | 105.70 | 106.11 | 105.00 | 105.15 | 00:00:00 | | 2016-08-15 | 16,700 | 107.10 | 107.84 | 106.55 | 106.72 | 00:00:00 | | 2016-08-22 | 12,700 | 106.51 | 107.81 | 105.50 | 105.85 | 00:00:00 | | 2016-08-23 | 8,900 | 105.85 | 107.51 | 105.85 | 106.73 | 00:00:00 | | 2016-08-24 | 15,700 | 106.67 | 108.70 | 106.26 | 107.90 | 00:00:00 | | 2016-08-25 | 12,000 | 107.65 | 107.71 | 106.80 | 106.80 | 00:00:00 | | 2016-08-26 | 8,900 | 106.80 | 108.32 | 106.80 | 107.15 | 00:00:00 | | 2016-08-29 | 11,400 | 107.06 | 107.80 | 106.76 | 107.60 | 00:00:00 | | 2016-08-30 | 17,300 | 107.71 | 108.96 | 107.71 | 108.31 | 00:00:00 | | 2016-08-31 | 11,600 | 108.15 | 108.27 | 107.04 | 107.20 | 00:00:00 | | 2016-09-01 | 12,800 | 107.10 | 107.86 | 105.80 | 106.65 | 00:00:00 | | 2016-09-02 | 5,500 | 106.60 | 108.60 | 106.55 | 108.16 | 00:00:00 | | 2016-09-06 | 5,100 | 108.50 | 108.81 | 107.71 | 108.00 | 00:00:00 | | 2016-09-07 | 17,500 | 106.80 | 108.25 | 106.40 | 108.10 | 00:00:00 | | 2016-09-08 | 10,600 | 107.99 | 108.25 | 105.40 | 106.30 | 00:00:00 | | 2016-09-09 | 13,900 | 106.20 | 106.20 | 104.21 | 104.50 | 00:00:00 | | 2016-09-13 | 10,100 | 104.60 | 104.60 | 101.50 | 102.21 | 00:00:00 | | 2016-09-14 | 2,300 | 102.50 | 103.15 | 102.25 | 102.32 | 00:00:00 | | 2016-09-15 | 7,000 | 102.51 | 105.81 | 102.40 | 105.79 | 00:00:00 | | 2016-09-16 | 3,000 | 105.93 | 105.93 | 103.75 | 104.01 | 00:00:00 | | 2016-09-22 | 5,500 | 104.75 | 107.04 | 104.40 | 106.67 | 00:00:00 | | 2016-09-23 | 3,800 | 106.67 | 106.67 | 105.90 | 105.90 | 00:00:00 | | 2016-10-03 | 0 | 104.40 | 104.40 | 104.40 | 104.40 | 00:00:00 | | 2016-10-04 | 7,000 | 104.30 | 105.31 | 104.20 | 104.97 | 00:00:00 | | 2016-10-05 | 6,000 | 105.10 | 105.75 | 103.95 | 105.48 | 00:00:00 | | 2016-10-10 | 3,600 | 105.00 | 106.00 | 104.70 | 105.98 | 00:00:00 | | 2016-10-17 | 3,300 | 104.70 | 104.93 | 104.31 | 104.49 | 00:00:00 | | 2016-10-24 | 13,200 | 106.50 | 107.81 | 106.49 | 106.91 | 00:00:00 | | 2016-11-03 | 2,800 | 101.29 | 102.11 | 101.06 | 101.19 | 00:00:00 | | 2016-11-04 | 9,700 | 101.18 | 101.35 | 100.11 | 101.33 | 00:00:00 | | 2016-11-08 | 11,400 | 103.00 | 103.40 | 102.21 | 103.22 | 00:00:00 | | 2016-11-09 | 47,700 | 98.00 | 104.76 | 98.00 | 104.59 | 00:00:00 | | 2016-11-10 | 66,100 | 105.20 | 110.46 | 105.15 | 109.46 | 00:00:00 | | 2016-11-11 | 29,800 | 109.50 | 110.00 | 107.36 | 108.30 | 00:00:00 | | 2016-11-14 | 14,800 | 108.80 | 110.36 | 108.62 | 109.21 | 00:00:00 | | 2016-11-15 | 6,500 | 109.25 | 109.86 | 107.81 | 108.45 | 00:00:00 | | 2016-11-16 | 6,300 | 108.94 | 109.16 | 107.71 | 107.71 | 00:00:00 | | 2016-11-21 | 6,300 | 106.67 | 108.20 | 106.49 | 107.65 | 00:00:00 | | 2016-11-28 | 4,700 | 107.41 | 107.41 | 105.58 | 105.87 | 00:00:00 | | 2016-12-01 | 1,900 | 106.37 | 106.51 | 105.70 | 105.98 | 00:00:00 | | 2016-12-02 | 3,700 | 105.79 | 105.85 | 104.30 | 105.69 | 00:00:00 | | 2016-12-05 | 19,400 | 105.49 | 109.35 | 105.34 | 108.69 | 00:00:00 | | 2016-12-29 | 4,500 | 115.49 | 116.25 | 115.49 | 115.98 | 00:00:00 | | 2016-12-30 | 4,600 | 116.10 | 116.40 | 115.55 | 116.40 | 00:00:00 | | 2017-01-12 | 7,500 | 116.83 | 117.35 | 115.59 | 116.15 | 00:00:00 | | 2017-01-13 | 29,100 | 116.10 | 116.36 | 115.59 | 116.20 | 00:00:00 | | 2017-01-16 | 6,000 | 116.18 | 116.59 | 115.80 | 116.37 | 00:00:00 | | 2017-01-19 | 8,600 | 116.90 | 117.28 | 115.86 | 116.10 | 00:00:00 | | 2017-01-20 | 13,300 | 116.32 | 117.21 | 115.84 | 116.91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
