|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-08-05 | 316,000 | 45.00 | 45.20 | 41.40 | 41.40 | 00:00:00 | | 2002-08-06 | 292,900 | 41.00 | 45.90 | 40.10 | 44.80 | 00:00:00 | | 2002-08-07 | 161,800 | 45.30 | 46.80 | 44.80 | 45.10 | 00:00:00 | | 2002-08-08 | 168,800 | 45.70 | 47.70 | 45.50 | 47.00 | 00:00:00 | | 2002-08-09 | 149,100 | 48.50 | 48.70 | 46.60 | 47.90 | 00:00:00 | | 2002-08-12 | 71,100 | 47.60 | 48.30 | 46.40 | 47.40 | 00:00:00 | | 2002-08-13 | 80,800 | 47.00 | 47.80 | 45.30 | 47.50 | 00:00:00 | | 2002-08-14 | 123,600 | 46.20 | 46.95 | 45.60 | 46.70 | 00:00:00 | | 2002-08-15 | 110,300 | 48.30 | 48.80 | 47.80 | 48.30 | 00:00:00 | | 2002-08-16 | 78,500 | 48.00 | 49.20 | 46.90 | 48.40 | 00:00:00 | | 2002-08-19 | 121,400 | 48.50 | 51.40 | 48.10 | 51.00 | 00:00:00 | | 2002-08-20 | 110,800 | 51.20 | 51.60 | 50.00 | 50.20 | 00:00:00 | | 2002-08-21 | 150,500 | 50.00 | 53.00 | 49.90 | 52.75 | 00:00:00 | | 2002-08-22 | 142,000 | 53.00 | 54.20 | 52.30 | 53.10 | 00:00:00 | | 2002-08-23 | 81,700 | 53.40 | 53.40 | 51.40 | 51.40 | 00:00:00 | | 2002-08-26 | 112,300 | 51.50 | 52.10 | 49.20 | 49.54 | 00:00:00 | | 2002-08-27 | 114,400 | 49.80 | 52.20 | 49.40 | 51.40 | 00:00:00 | | 2002-08-28 | 105,100 | 50.30 | 50.30 | 48.25 | 48.90 | 00:00:00 | | 2002-08-29 | 136,000 | 48.30 | 48.70 | 46.80 | 48.60 | 00:00:00 | | 2002-08-30 | 88,100 | 47.80 | 48.60 | 46.70 | 48.40 | 00:00:00 | | 2002-09-02 | 67,500 | 47.50 | 47.60 | 46.40 | 46.80 | 00:00:00 | | 2002-09-03 | 220,300 | 46.00 | 46.00 | 43.60 | 44.20 | 00:00:00 | | 2002-09-04 | 237,200 | 43.45 | 44.10 | 42.30 | 43.20 | 00:00:00 | | 2002-09-05 | 171,200 | 44.50 | 44.50 | 41.70 | 43.20 | 00:00:00 | | 2002-09-06 | 96,000 | 43.50 | 45.40 | 42.30 | 44.20 | 00:00:00 | | 2002-09-09 | 82,400 | 44.50 | 44.50 | 43.10 | 43.90 | 00:00:00 | | 2002-09-10 | 78,800 | 44.60 | 45.80 | 44.50 | 44.80 | 00:00:00 | | 2002-09-11 | 75,300 | 45.70 | 47.30 | 44.20 | 46.60 | 00:00:00 | | 2002-09-12 | 101,300 | 46.30 | 46.60 | 44.15 | 44.50 | 00:00:00 | | 2002-09-13 | 147,000 | 43.30 | 43.30 | 41.25 | 43.00 | 00:00:00 | | 2002-09-16 | 89,900 | 42.70 | 43.10 | 41.55 | 42.20 | 00:00:00 | | 2002-09-17 | 185,300 | 44.00 | 44.40 | 40.63 | 41.30 | 00:00:00 | | 2002-09-18 | 447,200 | 40.50 | 40.50 | 37.90 | 38.50 | 00:00:00 | | 2002-09-19 | 320,500 | 39.00 | 39.30 | 37.20 | 37.75 | 00:00:00 | | 2002-09-20 | 471,900 | 37.00 | 38.80 | 36.20 | 37.50 | 00:00:00 | | 2002-09-23 | 281,400 | 37.20 | 38.50 | 35.25 | 36.50 | 00:00:00 | | 2002-09-24 | 348,400 | 36.10 | 37.10 | 34.30 | 36.90 | 00:00:00 | | 2002-09-25 | 219,600 | 36.30 | 39.10 | 35.80 | 37.50 | 00:00:00 | | 2002-09-26 | 166,700 | 39.25 | 39.25 | 37.70 | 37.90 | 00:00:00 | | 2002-09-27 | 162,400 | 38.50 | 38.50 | 36.10 | 36.10 | 00:00:00 | | 2002-09-30 | 224,800 | 35.90 | 35.90 | 33.50 | 33.90 | 00:00:00 | | 2002-10-01 | 194,100 | 34.20 | 34.80 | 32.75 | 34.30 | 00:00:00 | | 2002-10-02 | 137,500 | 36.25 | 36.40 | 33.60 | 35.80 | 00:00:00 | | 2002-10-03 | 30,600 | 34.30 | 35.40 | 33.90 | 34.30 | 00:00:00 | | 2002-10-04 | 137,500 | 34.30 | 34.80 | 32.70 | 32.80 | 00:00:00 | | 2002-10-07 | 232,600 | 32.40 | 32.80 | 31.25 | 32.10 | 00:00:00 | | 2002-10-08 | 144,500 | 32.20 | 33.10 | 31.05 | 31.60 | 00:00:00 | | 2002-10-09 | 170,400 | 32.10 | 32.60 | 30.90 | 32.10 | 00:00:00 | | 2002-10-10 | 154,600 | 31.70 | 34.70 | 31.50 | 34.50 | 00:00:00 | | 2002-10-11 | 163,800 | 35.50 | 37.40 | 35.10 | 36.70 | 00:00:00 | | 2002-10-14 | 143,600 | 36.80 | 37.40 | 36.05 | 37.15 | 00:00:00 | | 2002-10-15 | 228,100 | 37.60 | 40.70 | 37.60 | 40.40 | 00:00:00 | | 2002-10-16 | 214,400 | 39.60 | 41.50 | 39.20 | 39.50 | 00:00:00 | | 2002-10-17 | 189,200 | 41.00 | 42.95 | 40.70 | 41.10 | 00:00:00 | | 2002-10-18 | 191,500 | 43.30 | 43.30 | 40.10 | 41.95 | 00:00:00 | | 2002-10-21 | 103,700 | 41.50 | 43.20 | 40.80 | 43.20 | 00:00:00 | | 2002-10-22 | 116,100 | 42.20 | 43.75 | 41.80 | 42.20 | 00:00:00 | | 2002-10-23 | 154,900 | 42.20 | 42.90 | 39.52 | 39.80 | 00:00:00 | | 2002-10-24 | 94,300 | 40.80 | 42.20 | 40.30 | 41.60 | 00:00:00 | | 2002-10-25 | 78,000 | 41.00 | 43.40 | 40.60 | 42.90 | 00:00:00 | | 2002-10-28 | 203,500 | 43.60 | 45.65 | 43.45 | 44.70 | 00:00:00 | | 2002-10-29 | 121,600 | 44.00 | 44.80 | 42.30 | 42.65 | 00:00:00 | | 2002-10-30 | 106,600 | 43.35 | 45.75 | 42.20 | 45.30 | 00:00:00 | | 2002-10-31 | 265,900 | 45.60 | 48.50 | 45.30 | 47.20 | 00:00:00 | | 2002-11-01 | 90,300 | 47.20 | 48.70 | 45.90 | 48.50 | 00:00:00 | | 2002-11-04 | 305,700 | 49.55 | 51.50 | 49.55 | 51.50 | 00:00:00 | | 2002-11-05 | 232,500 | 50.40 | 51.10 | 49.50 | 50.50 | 00:00:00 | | 2002-11-06 | 203,300 | 51.20 | 51.40 | 48.11 | 48.30 | 00:00:00 | | 2002-11-07 | 279,300 | 47.90 | 48.60 | 45.20 | 45.60 | 00:00:00 | | 2002-11-08 | 181,900 | 45.00 | 46.30 | 44.50 | 44.80 | 00:00:00 | | 2002-11-11 | 152,700 | 44.20 | 44.30 | 42.70 | 42.80 | 00:00:00 | | 2002-11-12 | 132,900 | 43.20 | 44.80 | 42.90 | 44.50 | 00:00:00 | | 2002-11-13 | 123,500 | 44.10 | 45.20 | 41.90 | 44.85 | 00:00:00 | | 2002-11-14 | 119,400 | 43.90 | 47.30 | 43.40 | 46.10 | 00:00:00 | | 2002-11-15 | 135,700 | 46.50 | 48.10 | 46.50 | 47.10 | 00:00:00 | | 2002-11-18 | 148,700 | 47.80 | 48.40 | 46.20 | 46.40 | 00:00:00 | | 2002-11-19 | 72,300 | 46.10 | 47.00 | 45.60 | 47.00 | 00:00:00 | | 2002-11-20 | 73,100 | 46.50 | 47.20 | 45.30 | 47.15 | 00:00:00 | | 2002-11-21 | 167,500 | 48.10 | 49.50 | 47.70 | 48.80 | 00:00:00 | | 2002-11-22 | 280,900 | 49.50 | 51.00 | 49.20 | 50.20 | 00:00:00 | | 2002-11-25 | 124,900 | 50.40 | 50.70 | 49.40 | 49.75 | 00:00:00 | | 2002-11-26 | 114,200 | 50.60 | 50.60 | 48.40 | 48.80 | 00:00:00 | | 2002-11-27 | 96,200 | 47.80 | 50.20 | 47.60 | 49.90 | 00:00:00 | | 2002-11-28 | 112,600 | 50.20 | 50.70 | 49.60 | 50.30 | 00:00:00 | | 2002-11-29 | 108,800 | 50.00 | 51.05 | 49.30 | 49.70 | 00:00:00 | | 2002-12-02 | 193,900 | 49.80 | 52.50 | 49.80 | 51.70 | 00:00:00 | | 2002-12-03 | 130,100 | 51.60 | 51.90 | 49.30 | 49.30 | 00:00:00 | | 2002-12-04 | 133,200 | 49.10 | 49.40 | 48.30 | 49.20 | 00:00:00 | | 2002-12-05 | 161,400 | 49.15 | 49.80 | 46.10 | 46.40 | 00:00:00 | | 2002-12-06 | 161,500 | 46.70 | 46.90 | 44.30 | 46.50 | 00:00:00 | | 2002-12-09 | 91,100 | 46.40 | 47.10 | 44.30 | 44.70 | 00:00:00 | | 2002-12-10 | 129,600 | 44.30 | 45.40 | 43.80 | 45.20 | 00:00:00 | | 2002-12-11 | 76,300 | 45.10 | 45.90 | 44.00 | 45.20 | 00:00:00 | | 2002-12-12 | 86,300 | 44.80 | 45.55 | 43.40 | 43.80 | 00:00:00 | | 2002-12-13 | 92,100 | 44.25 | 44.25 | 42.80 | 43.70 | 00:00:00 | | 2002-12-16 | 85,800 | 43.20 | 45.10 | 42.90 | 44.80 | 00:00:00 | | 2002-12-17 | 86,300 | 45.10 | 45.25 | 44.10 | 44.40 | 00:00:00 | | 2002-12-18 | 88,400 | 43.80 | 44.10 | 42.52 | 42.80 | 00:00:00 | | 2002-12-19 | 211,900 | 43.00 | 43.70 | 40.80 | 41.70 | 00:00:00 | | 2002-12-20 | 108,400 | 41.80 | 42.35 | 41.20 | 41.90 | 00:00:00 | | 2002-12-23 | 115,000 | 42.50 | 42.60 | 41.30 | 41.63 | 00:00:00 | | 2002-12-24 | 0 | 41.63 | 41.63 | 41.63 | 41.63 | 00:00:00 | | 2002-12-25 | 0 | 41.63 | 41.63 | 41.63 | 41.63 | 00:00:00 | | 2002-12-26 | 0 | 41.63 | 41.63 | 41.63 | 41.63 | 00:00:00 | | 2002-12-27 | 84,800 | 41.30 | 42.10 | 40.40 | 40.45 | 00:00:00 | | 2002-12-30 | 127,500 | 40.10 | 40.70 | 39.80 | 40.50 | 00:00:00 | | 2002-12-31 | 0 | 40.50 | 40.50 | 40.50 | 40.50 | 00:00:00 | | 2003-01-01 | 0 | 40.50 | 40.50 | 40.50 | 40.50 | 00:00:00 | | 2003-01-02 | 114,800 | 40.60 | 43.95 | 40.50 | 43.50 | 00:00:00 | | 2003-01-03 | 91,500 | 43.70 | 44.60 | 43.30 | 43.50 | 00:00:00 | | 2003-01-06 | 78,800 | 43.70 | 44.50 | 42.40 | 44.50 | 00:00:00 | | 2003-01-07 | 77,800 | 44.90 | 45.10 | 43.30 | 44.20 | 00:00:00 | | 2003-01-08 | 95,300 | 43.60 | 43.70 | 41.90 | 42.00 | 00:00:00 | | 2003-01-09 | 102,000 | 42.20 | 42.60 | 40.60 | 42.25 | 00:00:00 | | 2003-01-10 | 80,300 | 42.70 | 43.50 | 41.40 | 42.10 | 00:00:00 | | 2003-01-13 | 98,400 | 43.00 | 44.20 | 42.70 | 43.40 | 00:00:00 | | 2003-01-14 | 93,300 | 43.20 | 44.45 | 42.90 | 44.00 | 00:00:00 | | 2003-01-15 | 65,600 | 44.45 | 44.80 | 42.70 | 42.90 | 00:00:00 | | 2003-01-16 | 129,900 | 42.90 | 43.00 | 41.50 | 41.80 | 00:00:00 | | 2003-01-17 | 259,300 | 41.00 | 41.00 | 39.15 | 39.50 | 00:00:00 | | 2003-01-20 | 206,700 | 40.00 | 40.50 | 38.90 | 39.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
