|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-20 | 206,700 | 40.00 | 40.50 | 38.90 | 39.25 | 00:00:00 | | 2003-01-21 | 155,100 | 39.50 | 40.35 | 39.00 | 39.50 | 00:00:00 | | 2003-01-22 | 247,900 | 39.10 | 39.85 | 37.30 | 38.40 | 00:00:00 | | 2003-01-23 | 139,000 | 40.00 | 40.45 | 39.05 | 39.40 | 00:00:00 | | 2003-01-24 | 123,100 | 39.65 | 39.65 | 37.20 | 37.50 | 00:00:00 | | 2003-01-27 | 231,700 | 37.30 | 37.30 | 34.90 | 35.70 | 00:00:00 | | 2003-01-28 | 140,800 | 36.10 | 36.20 | 34.95 | 35.65 | 00:00:00 | | 2003-01-29 | 128,100 | 35.50 | 37.60 | 34.15 | 37.60 | 00:00:00 | | 2003-01-30 | 100,000 | 37.50 | 38.50 | 36.60 | 37.00 | 00:00:00 | | 2003-01-31 | 77,300 | 36.50 | 38.00 | 35.80 | 37.90 | 00:00:00 | | 2003-02-03 | 93,700 | 38.30 | 38.80 | 36.90 | 37.50 | 00:00:00 | | 2003-02-04 | 87,900 | 37.10 | 37.20 | 35.80 | 35.90 | 00:00:00 | | 2003-02-05 | 137,600 | 35.70 | 37.35 | 35.10 | 37.35 | 00:00:00 | | 2003-02-06 | 116,900 | 36.70 | 37.20 | 35.30 | 36.00 | 00:00:00 | | 2003-02-07 | 117,600 | 36.00 | 36.25 | 34.85 | 34.95 | 00:00:00 | | 2003-02-10 | 102,700 | 34.90 | 35.30 | 34.05 | 34.90 | 00:00:00 | | 2003-02-11 | 95,200 | 35.40 | 35.90 | 34.80 | 35.60 | 00:00:00 | | 2003-02-12 | 97,100 | 35.15 | 35.25 | 34.25 | 35.00 | 00:00:00 | | 2003-02-13 | 160,700 | 34.05 | 35.00 | 33.75 | 34.50 | 00:00:00 | | 2003-02-14 | 116,400 | 35.05 | 37.10 | 34.70 | 36.00 | 00:00:00 | | 2003-02-17 | 119,800 | 37.20 | 37.49 | 36.40 | 37.00 | 00:00:00 | | 2003-02-18 | 91,000 | 37.00 | 38.40 | 36.60 | 38.00 | 00:00:00 | | 2003-02-19 | 94,400 | 37.90 | 38.20 | 36.60 | 36.80 | 00:00:00 | | 2003-02-20 | 140,200 | 36.80 | 37.50 | 35.65 | 36.10 | 00:00:00 | | 2003-02-21 | 69,900 | 35.90 | 36.80 | 35.65 | 36.80 | 00:00:00 | | 2003-02-24 | 64,900 | 36.70 | 37.00 | 35.95 | 36.10 | 00:00:00 | | 2003-02-25 | 121,800 | 35.60 | 35.90 | 34.35 | 34.90 | 00:00:00 | | 2003-02-26 | 76,900 | 35.50 | 36.30 | 34.90 | 35.60 | 00:00:00 | | 2003-02-27 | 86,000 | 35.10 | 37.00 | 35.10 | 36.50 | 00:00:00 | | 2003-02-28 | 76,900 | 36.40 | 37.60 | 36.10 | 37.00 | 00:00:00 | | 2003-03-03 | 51,500 | 37.30 | 38.30 | 37.20 | 37.45 | 00:00:00 | | 2003-03-04 | 43,200 | 37.20 | 37.45 | 36.65 | 37.30 | 00:00:00 | | 2003-03-05 | 66,600 | 36.60 | 37.70 | 36.40 | 37.70 | 00:00:00 | | 2003-03-06 | 59,700 | 37.30 | 37.70 | 36.25 | 36.50 | 00:00:00 | | 2003-03-07 | 74,500 | 36.00 | 36.80 | 35.40 | 36.70 | 00:00:00 | | 2003-03-10 | 109,800 | 36.20 | 36.20 | 34.75 | 34.85 | 00:00:00 | | 2003-03-11 | 143,500 | 34.80 | 35.50 | 33.40 | 34.00 | 00:00:00 | | 2003-03-12 | 163,400 | 34.00 | 34.00 | 32.25 | 32.25 | 00:00:00 | | 2003-03-13 | 161,800 | 33.30 | 34.80 | 32.90 | 34.60 | 00:00:00 | | 2003-03-14 | 119,400 | 35.90 | 37.50 | 35.70 | 36.50 | 00:00:00 | | 2003-03-17 | 183,100 | 35.40 | 38.40 | 34.90 | 38.10 | 00:00:00 | | 2003-03-18 | 283,200 | 38.50 | 39.70 | 38.05 | 38.80 | 00:00:00 | | 2003-03-19 | 162,500 | 39.35 | 40.60 | 38.70 | 40.00 | 00:00:00 | | 2003-03-20 | 176,900 | 40.20 | 40.90 | 39.65 | 40.00 | 00:00:00 | | 2003-03-21 | 148,800 | 40.30 | 42.45 | 40.20 | 42.30 | 00:00:00 | | 2003-03-24 | 175,700 | 40.90 | 41.10 | 40.10 | 40.22 | 00:00:00 | | 2003-03-25 | 191,500 | 39.30 | 41.30 | 38.40 | 41.00 | 00:00:00 | | 2003-03-26 | 65,500 | 41.60 | 42.10 | 40.60 | 41.40 | 00:00:00 | | 2003-03-27 | 75,900 | 40.60 | 40.90 | 39.60 | 40.40 | 00:00:00 | | 2003-03-28 | 73,500 | 40.80 | 40.85 | 38.60 | 39.10 | 00:00:00 | | 2003-03-31 | 95,400 | 38.20 | 38.30 | 37.20 | 37.60 | 00:00:00 | | 2003-04-01 | 65,000 | 37.50 | 38.30 | 36.70 | 37.70 | 00:00:00 | | 2003-04-02 | 89,700 | 38.40 | 39.80 | 38.20 | 39.70 | 00:00:00 | | 2003-04-03 | 81,700 | 39.80 | 40.80 | 39.30 | 39.70 | 00:00:00 | | 2003-04-04 | 87,200 | 39.80 | 40.85 | 39.10 | 40.20 | 00:00:00 | | 2003-04-07 | 247,000 | 42.20 | 43.60 | 42.10 | 42.80 | 00:00:00 | | 2003-04-08 | 126,700 | 42.30 | 43.60 | 42.20 | 42.95 | 00:00:00 | | 2003-04-09 | 128,800 | 42.20 | 42.70 | 41.40 | 41.60 | 00:00:00 | | 2003-04-10 | 97,100 | 41.20 | 41.35 | 40.50 | 41.00 | 00:00:00 | | 2003-04-11 | 78,600 | 41.10 | 42.40 | 41.10 | 41.50 | 00:00:00 | | 2003-04-14 | 78,300 | 41.80 | 42.50 | 40.70 | 42.20 | 00:00:00 | | 2003-04-15 | 92,000 | 42.85 | 43.65 | 42.80 | 43.30 | 00:00:00 | | 2003-04-16 | 122,300 | 44.10 | 44.90 | 43.10 | 43.30 | 00:00:00 | | 2003-04-17 | 98,800 | 42.80 | 44.10 | 42.50 | 43.80 | 00:00:00 | | 2003-04-18 | 0 | 43.80 | 43.80 | 43.80 | 43.80 | 00:00:00 | | 2003-04-21 | 0 | 43.80 | 43.80 | 43.80 | 43.80 | 00:00:00 | | 2003-04-22 | 71,700 | 43.80 | 43.90 | 42.60 | 43.80 | 00:00:00 | | 2003-04-23 | 94,600 | 44.50 | 44.60 | 43.10 | 43.90 | 00:00:00 | | 2003-04-24 | 79,200 | 43.60 | 44.50 | 43.40 | 43.55 | 00:00:00 | | 2003-04-25 | 62,100 | 43.30 | 43.80 | 42.55 | 42.70 | 00:00:00 | | 2003-04-28 | 71,100 | 42.50 | 44.85 | 42.40 | 44.65 | 00:00:00 | | 2003-04-29 | 139,100 | 45.10 | 45.85 | 44.70 | 44.80 | 00:00:00 | | 2003-04-30 | 61,900 | 44.40 | 45.20 | 44.20 | 44.30 | 00:00:00 | | 2003-05-01 | 0 | 44.30 | 44.30 | 44.30 | 44.30 | 00:00:00 | | 2003-05-02 | 63,000 | 44.30 | 44.90 | 43.40 | 44.80 | 00:00:00 | | 2003-05-05 | 75,200 | 45.40 | 45.80 | 44.60 | 45.10 | 00:00:00 | | 2003-05-06 | 73,600 | 44.75 | 45.90 | 44.50 | 45.90 | 00:00:00 | | 2003-05-07 | 84,900 | 45.85 | 45.90 | 44.85 | 45.20 | 00:00:00 | | 2003-05-08 | 79,100 | 44.60 | 45.30 | 43.15 | 43.30 | 00:00:00 | | 2003-05-09 | 70,700 | 43.65 | 43.75 | 42.40 | 43.75 | 00:00:00 | | 2003-05-12 | 84,400 | 44.00 | 44.10 | 42.05 | 43.05 | 00:00:00 | | 2003-05-13 | 64,800 | 43.00 | 43.30 | 41.80 | 42.70 | 00:00:00 | | 2003-05-14 | 79,000 | 41.80 | 42.50 | 41.30 | 41.70 | 00:00:00 | | 2003-05-15 | 57,400 | 41.80 | 42.35 | 41.10 | 42.10 | 00:00:00 | | 2003-05-16 | 64,500 | 42.25 | 42.75 | 41.60 | 42.20 | 00:00:00 | | 2003-05-19 | 93,000 | 41.40 | 41.40 | 40.10 | 40.25 | 00:00:00 | | 2003-05-20 | 100,300 | 40.20 | 40.40 | 39.75 | 39.95 | 00:00:00 | | 2003-05-21 | 120,300 | 39.75 | 39.90 | 38.60 | 39.40 | 00:00:00 | | 2003-05-22 | 211,200 | 38.60 | 38.95 | 38.05 | 38.85 | 00:00:00 | | 2003-05-23 | 104,000 | 39.30 | 39.60 | 38.35 | 38.80 | 00:00:00 | | 2003-05-26 | 58,500 | 38.80 | 39.10 | 38.55 | 38.70 | 00:00:00 | | 2003-05-27 | 91,500 | 38.65 | 39.45 | 38.00 | 39.45 | 00:00:00 | | 2003-05-28 | 71,000 | 40.00 | 40.45 | 39.75 | 40.00 | 00:00:00 | | 2003-05-29 | 12,700 | 39.90 | 40.10 | 39.55 | 39.55 | 00:00:00 | | 2003-05-30 | 56,300 | 39.50 | 40.60 | 39.30 | 40.35 | 00:00:00 | | 2003-06-02 | 71,500 | 41.10 | 41.40 | 40.75 | 41.10 | 00:00:00 | | 2003-06-03 | 56,700 | 40.75 | 41.10 | 40.35 | 40.88 | 00:00:00 | | 2003-06-04 | 47,200 | 41.20 | 41.99 | 40.65 | 41.80 | 00:00:00 | | 2003-06-05 | 94,500 | 42.20 | 42.40 | 41.50 | 42.00 | 00:00:00 | | 2003-06-06 | 99,300 | 42.20 | 43.65 | 42.10 | 43.00 | 00:00:00 | | 2003-06-09 | 14,200 | 43.00 | 43.00 | 42.15 | 42.30 | 00:00:00 | | 2003-06-10 | 69,100 | 42.20 | 43.10 | 42.10 | 42.85 | 00:00:00 | | 2003-06-11 | 85,500 | 43.00 | 43.40 | 42.50 | 42.70 | 00:00:00 | | 2003-06-12 | 121,800 | 43.00 | 43.15 | 41.90 | 42.70 | 00:00:00 | | 2003-06-13 | 87,800 | 42.60 | 42.90 | 41.90 | 42.00 | 00:00:00 | | 2003-06-16 | 73,400 | 41.70 | 42.65 | 41.40 | 42.62 | 00:00:00 | | 2003-06-17 | 99,500 | 43.10 | 43.80 | 43.00 | 43.20 | 00:00:00 | | 2003-06-18 | 95,100 | 43.30 | 43.95 | 43.10 | 43.75 | 00:00:00 | | 2003-06-19 | 81,800 | 43.90 | 44.55 | 43.10 | 43.20 | 00:00:00 | | 2003-06-20 | 55,000 | 43.50 | 44.00 | 43.30 | 43.80 | 00:00:00 | | 2003-06-23 | 94,500 | 43.55 | 43.80 | 42.80 | 42.95 | 00:00:00 | | 2003-06-24 | 59,100 | 43.00 | 43.45 | 42.65 | 43.15 | 00:00:00 | | 2003-06-25 | 47,300 | 43.25 | 43.48 | 42.80 | 43.30 | 00:00:00 | | 2003-06-26 | 60,600 | 42.90 | 43.45 | 42.80 | 43.40 | 00:00:00 | | 2003-06-27 | 37,800 | 43.70 | 43.80 | 43.00 | 43.20 | 00:00:00 | | 2003-06-30 | 51,800 | 42.90 | 43.45 | 42.40 | 42.65 | 00:00:00 | | 2003-07-01 | 68,200 | 42.50 | 42.50 | 41.10 | 41.40 | 00:00:00 | | 2003-07-02 | 52,700 | 42.10 | 43.20 | 42.10 | 43.05 | 00:00:00 | | 2003-07-03 | 72,400 | 43.15 | 43.85 | 43.00 | 43.40 | 00:00:00 | | 2003-07-04 | 52,000 | 43.20 | 43.70 | 43.15 | 43.50 | 00:00:00 | | 2003-07-07 | 192,700 | 44.00 | 45.95 | 44.00 | 45.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
