|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-01-20 | 13,300 | 116.32 | 117.21 | 115.84 | 116.91 | 00:00:00 | | 2017-01-23 | 12,300 | 116.94 | 116.94 | 115.56 | 116.28 | 00:00:00 | | 2017-01-24 | 9,100 | 116.22 | 117.51 | 116.22 | 117.40 | 00:00:00 | | 2017-01-25 | 22,200 | 117.51 | 119.91 | 117.46 | 119.90 | 00:00:00 | | 2017-01-30 | 41,100 | 119.29 | 119.40 | 117.94 | 118.60 | 00:00:00 | | 2017-01-31 | 29,600 | 118.35 | 118.79 | 116.30 | 117.55 | 00:00:00 | | 2017-02-01 | 54,300 | 121.00 | 123.31 | 120.07 | 122.62 | 00:00:00 | | 2017-02-02 | 22,100 | 119.00 | 120.18 | 118.29 | 119.10 | 00:00:00 | | 2017-02-03 | 8,700 | 119.30 | 119.34 | 118.17 | 118.31 | 00:00:00 | | 2017-02-06 | 14,300 | 118.40 | 118.79 | 116.86 | 117.10 | 00:00:00 | | 2017-02-07 | 35,500 | 117.00 | 119.26 | 116.98 | 118.80 | 00:00:00 | | 2017-02-08 | 11,400 | 118.62 | 119.74 | 118.60 | 119.30 | 00:00:00 | | 2017-02-13 | 12,100 | 119.55 | 121.30 | 119.49 | 121.24 | 00:00:00 | | 2017-02-14 | 16,600 | 121.27 | 122.10 | 120.46 | 122.00 | 00:00:00 | | 2017-02-15 | 12,500 | 122.50 | 123.31 | 121.12 | 121.91 | 00:00:00 | | 2017-02-21 | 34,600 | 121.63 | 125.00 | 121.31 | 124.80 | 00:00:00 | | 2017-02-22 | 8,600 | 125.00 | 125.34 | 123.46 | 123.86 | 00:00:00 | | 2017-02-23 | 3,100 | 123.90 | 124.04 | 122.96 | 123.26 | 00:00:00 | | 2017-02-24 | 7,600 | 123.10 | 123.41 | 121.21 | 122.15 | 00:00:00 | | 2017-02-27 | 6,900 | 122.30 | 122.61 | 121.70 | 122.42 | 00:00:00 | | 2017-02-28 | 5,100 | 122.35 | 122.90 | 121.89 | 122.71 | 00:00:00 | | 2017-03-01 | 20,500 | 122.80 | 125.98 | 122.75 | 125.65 | 00:00:00 | | 2017-03-02 | 6,800 | 125.80 | 126.32 | 124.66 | 124.82 | 00:00:00 | | 2017-03-03 | 2,300 | 124.60 | 125.26 | 123.96 | 124.99 | 00:00:00 | | 2017-03-06 | 5,200 | 124.30 | 124.30 | 123.00 | 124.10 | 00:00:00 | | 2017-03-07 | 3,500 | 124.48 | 124.48 | 123.81 | 124.24 | 00:00:00 | | 2017-03-08 | 6,300 | 124.10 | 125.14 | 124.01 | 124.24 | 00:00:00 | | 2017-03-09 | 5,400 | 124.00 | 124.24 | 123.30 | 123.98 | 00:00:00 | | 2017-03-10 | 4,200 | 124.20 | 124.43 | 122.91 | 123.13 | 00:00:00 | | 2017-03-14 | 4,600 | 122.95 | 123.40 | 122.11 | 123.34 | 00:00:00 | | 2017-03-15 | 3,200 | 123.10 | 124.06 | 123.10 | 123.71 | 00:00:00 | | 2017-03-16 | 34,200 | 124.50 | 125.44 | 123.50 | 124.64 | 00:00:00 | | 2017-03-17 | 3,500 | 124.85 | 125.06 | 123.91 | 124.32 | 00:00:00 | | 2017-03-20 | 5,000 | 124.00 | 124.94 | 124.00 | 124.67 | 00:00:00 | | 2017-03-21 | 10,900 | 124.65 | 125.29 | 122.23 | 122.58 | 00:00:00 | | 2017-03-22 | 6,600 | 122.10 | 122.39 | 121.31 | 121.93 | 00:00:00 | | 2017-03-23 | 4,200 | 122.20 | 123.99 | 121.96 | 123.98 | 00:00:00 | | 2017-03-24 | 7,100 | 124.00 | 124.66 | 123.49 | 124.15 | 00:00:00 | | 2017-03-28 | 9,500 | 123.20 | 125.04 | 123.14 | 124.78 | 00:00:00 | | 2017-03-29 | 8,700 | 125.30 | 127.00 | 125.16 | 125.54 | 00:00:00 | | 2017-04-03 | 9,500 | 128.35 | 129.26 | 127.35 | 127.68 | 00:00:00 | | 2017-04-04 | 10,600 | 127.25 | 128.86 | 127.25 | 128.69 | 00:00:00 | | 2017-04-05 | 7,600 | 128.95 | 129.41 | 127.70 | 128.07 | 00:00:00 | | 2017-04-10 | 4,000 | 128.20 | 128.50 | 127.36 | 127.59 | 00:00:00 | | 2017-04-13 | 3,800 | 127.40 | 127.40 | 125.88 | 126.52 | 00:00:00 | | 2017-04-14 | 0 | 126.52 | 126.52 | 126.52 | 126.52 | 00:00:00 | | 2017-04-24 | 41,800 | 126.80 | 132.70 | 126.80 | 132.51 | 00:00:00 | | 2017-04-27 | 3,900 | 132.50 | 133.28 | 131.99 | 132.40 | 00:00:00 | | 2017-04-28 | 4,600 | 132.00 | 132.77 | 131.00 | 131.12 | 00:00:00 | | 2017-05-03 | 4,400 | 132.59 | 132.73 | 131.20 | 132.48 | 00:00:00 | | 2017-05-04 | 26,300 | 131.50 | 133.39 | 130.42 | 131.70 | 00:00:00 | | 2017-05-05 | 11,600 | 131.40 | 132.38 | 129.89 | 132.14 | 00:00:00 | | 2017-05-11 | 4,800 | 130.70 | 131.59 | 129.88 | 130.84 | 00:00:00 | | 2017-05-12 | 4,200 | 130.81 | 130.81 | 129.41 | 130.19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
