|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-07-07 | 192,700 | 44.00 | 45.95 | 44.00 | 45.80 | 00:00:00 | | 2003-07-08 | 160,300 | 45.70 | 46.90 | 45.70 | 46.20 | 00:00:00 | | 2003-07-09 | 96,300 | 46.65 | 46.75 | 45.75 | 46.20 | 00:00:00 | | 2003-07-10 | 73,800 | 45.90 | 46.15 | 45.00 | 45.00 | 00:00:00 | | 2003-07-11 | 60,000 | 44.80 | 46.20 | 44.70 | 46.15 | 00:00:00 | | 2003-07-14 | 87,000 | 46.30 | 46.90 | 46.00 | 46.50 | 00:00:00 | | 2003-07-15 | 123,700 | 46.50 | 47.88 | 46.35 | 47.10 | 00:00:00 | | 2003-07-16 | 162,700 | 47.70 | 48.00 | 47.10 | 47.80 | 00:00:00 | | 2003-07-17 | 122,600 | 47.20 | 47.25 | 46.05 | 46.60 | 00:00:00 | | 2003-07-18 | 56,800 | 46.50 | 47.70 | 46.30 | 47.40 | 00:00:00 | | 2003-07-21 | 68,400 | 47.70 | 47.80 | 46.20 | 46.35 | 00:00:00 | | 2003-07-22 | 106,500 | 46.55 | 47.35 | 46.05 | 47.35 | 00:00:00 | | 2003-07-23 | 66,500 | 47.50 | 47.70 | 46.40 | 46.65 | 00:00:00 | | 2003-07-24 | 219,400 | 47.70 | 49.25 | 47.30 | 48.80 | 00:00:00 | | 2003-07-25 | 88,300 | 48.60 | 49.36 | 48.40 | 48.80 | 00:00:00 | | 2003-07-28 | 156,600 | 49.50 | 50.20 | 49.50 | 49.50 | 00:00:00 | | 2003-07-29 | 103,900 | 49.70 | 50.30 | 49.10 | 49.60 | 00:00:00 | | 2003-07-30 | 65,000 | 49.20 | 49.70 | 48.90 | 49.50 | 00:00:00 | | 2003-07-31 | 78,100 | 49.65 | 50.25 | 49.20 | 50.00 | 00:00:00 | | 2003-08-01 | 70,900 | 49.90 | 50.00 | 49.40 | 49.60 | 00:00:00 | | 2003-08-04 | 106,300 | 49.30 | 50.20 | 48.80 | 49.40 | 00:00:00 | | 2003-08-05 | 67,000 | 49.90 | 50.35 | 49.30 | 50.15 | 00:00:00 | | 2003-08-06 | 71,800 | 49.50 | 49.80 | 48.65 | 49.55 | 00:00:00 | | 2003-08-07 | 81,400 | 49.50 | 49.50 | 48.40 | 49.00 | 00:00:00 | | 2003-08-08 | 52,200 | 49.30 | 49.80 | 48.90 | 49.30 | 00:00:00 | | 2003-08-11 | 43,300 | 49.50 | 49.90 | 48.80 | 49.30 | 00:00:00 | | 2003-08-12 | 61,000 | 49.50 | 50.20 | 49.50 | 49.90 | 00:00:00 | | 2003-08-13 | 123,100 | 50.30 | 51.80 | 50.30 | 51.20 | 00:00:00 | | 2003-08-14 | 119,300 | 51.40 | 52.62 | 51.20 | 52.62 | 00:00:00 | | 2003-08-15 | 74,000 | 52.40 | 52.90 | 52.00 | 52.37 | 00:00:00 | | 2003-08-18 | 80,600 | 52.80 | 53.40 | 52.45 | 53.30 | 00:00:00 | | 2003-08-19 | 192,400 | 54.30 | 55.25 | 54.20 | 54.60 | 00:00:00 | | 2003-08-20 | 99,000 | 54.85 | 54.95 | 53.80 | 54.20 | 00:00:00 | | 2003-08-21 | 120,300 | 54.60 | 55.95 | 54.60 | 55.80 | 00:00:00 | | 2003-08-22 | 140,000 | 55.80 | 57.65 | 55.65 | 56.50 | 00:00:00 | | 2003-08-25 | 111,400 | 56.50 | 56.50 | 55.20 | 55.50 | 00:00:00 | | 2003-08-26 | 156,400 | 55.40 | 56.45 | 53.60 | 53.90 | 00:00:00 | | 2003-08-27 | 74,500 | 54.65 | 54.95 | 54.15 | 54.65 | 00:00:00 | | 2003-08-28 | 89,100 | 55.05 | 56.45 | 54.90 | 56.10 | 00:00:00 | | 2003-08-29 | 90,400 | 56.60 | 57.25 | 56.25 | 56.65 | 00:00:00 | | 2003-09-01 | 87,100 | 56.85 | 57.80 | 56.85 | 57.80 | 00:00:00 | | 2003-09-02 | 99,900 | 57.80 | 58.00 | 56.80 | 57.30 | 00:00:00 | | 2003-09-03 | 83,400 | 58.00 | 58.15 | 57.35 | 57.80 | 00:00:00 | | 2003-09-04 | 96,900 | 57.60 | 58.25 | 57.50 | 58.20 | 00:00:00 | | 2003-09-05 | 94,900 | 58.30 | 58.35 | 56.80 | 57.15 | 00:00:00 | | 2003-09-08 | 67,800 | 57.10 | 58.35 | 57.10 | 57.90 | 00:00:00 | | 2003-09-09 | 108,800 | 58.40 | 58.42 | 56.35 | 56.90 | 00:00:00 | | 2003-09-10 | 179,400 | 56.15 | 56.20 | 54.70 | 54.95 | 00:00:00 | | 2003-09-11 | 116,000 | 54.60 | 55.60 | 53.86 | 55.30 | 00:00:00 | | 2003-09-12 | 74,100 | 55.80 | 55.80 | 53.70 | 54.20 | 00:00:00 | | 2003-09-15 | 40,900 | 54.75 | 55.05 | 54.30 | 54.60 | 00:00:00 | | 2003-09-16 | 63,700 | 54.60 | 56.00 | 54.25 | 55.80 | 00:00:00 | | 2003-09-17 | 65,000 | 56.85 | 57.33 | 56.60 | 56.80 | 00:00:00 | | 2003-09-18 | 65,100 | 56.50 | 57.40 | 56.20 | 57.30 | 00:00:00 | | 2003-09-19 | 61,300 | 57.50 | 57.88 | 56.90 | 57.30 | 00:00:00 | | 2003-09-22 | 104,100 | 55.70 | 55.70 | 53.95 | 54.25 | 00:00:00 | | 2003-09-23 | 199,900 | 54.00 | 54.30 | 52.45 | 53.03 | 00:00:00 | | 2003-09-24 | 128,200 | 53.80 | 54.15 | 51.70 | 52.10 | 00:00:00 | | 2003-09-25 | 144,600 | 51.30 | 52.40 | 50.90 | 52.30 | 00:00:00 | | 2003-09-26 | 95,400 | 51.20 | 52.15 | 50.70 | 51.70 | 00:00:00 | | 2003-09-29 | 65,500 | 51.50 | 52.85 | 51.30 | 52.10 | 00:00:00 | | 2003-09-30 | 109,300 | 52.00 | 52.15 | 50.25 | 50.80 | 00:00:00 | | 2003-10-01 | 74,800 | 50.80 | 52.00 | 50.50 | 51.80 | 00:00:00 | | 2003-10-02 | 52,100 | 52.60 | 53.30 | 52.00 | 52.10 | 00:00:00 | | 2003-10-03 | 17,000 | 52.35 | 54.65 | 52.30 | 54.65 | 00:00:00 | | 2003-10-06 | 81,400 | 54.00 | 54.55 | 53.90 | 54.20 | 00:00:00 | | 2003-10-07 | 54,000 | 54.50 | 54.60 | 53.20 | 53.80 | 00:00:00 | | 2003-10-08 | 59,100 | 53.70 | 55.20 | 53.60 | 54.50 | 00:00:00 | | 2003-10-09 | 60,600 | 54.60 | 55.95 | 54.30 | 55.60 | 00:00:00 | | 2003-10-10 | 63,100 | 55.30 | 56.25 | 55.00 | 55.35 | 00:00:00 | | 2003-10-13 | 97,500 | 55.60 | 57.00 | 55.60 | 56.65 | 00:00:00 | | 2003-10-14 | 56,700 | 57.10 | 57.20 | 55.65 | 56.00 | 00:00:00 | | 2003-10-15 | 88,000 | 56.90 | 57.45 | 56.45 | 56.75 | 00:00:00 | | 2003-10-16 | 54,600 | 56.40 | 57.10 | 55.70 | 56.80 | 00:00:00 | | 2003-10-17 | 59,400 | 56.65 | 57.25 | 55.80 | 56.10 | 00:00:00 | | 2003-10-20 | 46,000 | 56.00 | 56.60 | 55.40 | 56.60 | 00:00:00 | | 2003-10-21 | 65,800 | 57.20 | 57.35 | 56.40 | 57.00 | 00:00:00 | | 2003-10-22 | 55,100 | 56.50 | 57.00 | 55.55 | 55.60 | 00:00:00 | | 2003-10-23 | 107,400 | 54.50 | 54.90 | 53.90 | 54.70 | 00:00:00 | | 2003-10-24 | 42,700 | 54.50 | 54.80 | 54.00 | 54.20 | 00:00:00 | | 2003-10-27 | 53,400 | 54.50 | 55.30 | 54.45 | 55.20 | 00:00:00 | | 2003-10-28 | 48,200 | 55.55 | 56.40 | 55.55 | 56.20 | 00:00:00 | | 2003-10-29 | 82,100 | 57.00 | 57.20 | 56.65 | 57.20 | 00:00:00 | | 2003-10-30 | 217,800 | 57.40 | 58.47 | 56.80 | 57.90 | 00:00:00 | | 2003-10-31 | 73,600 | 57.40 | 58.00 | 57.15 | 57.80 | 00:00:00 | | 2003-11-03 | 245,400 | 57.80 | 60.00 | 57.80 | 60.00 | 00:00:00 | | 2003-11-04 | 153,600 | 60.00 | 60.45 | 59.60 | 59.75 | 00:00:00 | | 2003-11-05 | 116,400 | 59.55 | 60.20 | 59.30 | 59.80 | 00:00:00 | | 2003-11-06 | 97,500 | 59.90 | 60.75 | 59.20 | 60.40 | 00:00:00 | | 2003-11-07 | 174,200 | 60.85 | 62.20 | 60.85 | 61.10 | 00:00:00 | | 2003-11-10 | 87,700 | 61.00 | 61.60 | 60.35 | 60.40 | 00:00:00 | | 2003-11-11 | 82,500 | 60.10 | 60.79 | 59.75 | 60.70 | 00:00:00 | | 2003-11-12 | 70,500 | 61.00 | 61.45 | 60.15 | 60.95 | 00:00:00 | | 2003-11-13 | 168,300 | 61.90 | 62.60 | 61.75 | 62.40 | 00:00:00 | | 2003-11-14 | 118,100 | 62.20 | 63.25 | 62.00 | 63.20 | 00:00:00 | | 2003-11-17 | 154,200 | 61.30 | 61.40 | 60.10 | 60.29 | 00:00:00 | | 2003-11-18 | 119,400 | 61.00 | 61.10 | 59.05 | 59.30 | 00:00:00 | | 2003-11-19 | 160,500 | 58.50 | 59.10 | 57.70 | 59.00 | 00:00:00 | | 2003-11-20 | 123,000 | 59.30 | 59.45 | 57.40 | 59.00 | 00:00:00 | | 2003-11-21 | 60,400 | 58.50 | 58.95 | 57.90 | 58.75 | 00:00:00 | | 2003-11-24 | 86,300 | 58.90 | 61.15 | 58.90 | 61.00 | 00:00:00 | | 2003-11-25 | 77,900 | 61.15 | 61.30 | 60.55 | 60.85 | 00:00:00 | | 2003-11-26 | 84,400 | 60.95 | 61.65 | 59.90 | 60.35 | 00:00:00 | | 2003-11-27 | 41,500 | 60.85 | 61.05 | 60.50 | 60.95 | 00:00:00 | | 2003-11-28 | 71,200 | 60.95 | 61.35 | 60.05 | 60.85 | 00:00:00 | | 2003-12-01 | 85,400 | 61.60 | 62.90 | 61.60 | 62.65 | 00:00:00 | | 2003-12-02 | 114,600 | 62.70 | 63.05 | 62.15 | 62.80 | 00:00:00 | | 2003-12-03 | 239,200 | 63.20 | 65.10 | 63.20 | 65.10 | 00:00:00 | | 2003-12-04 | 147,700 | 64.75 | 65.05 | 63.70 | 63.95 | 00:00:00 | | 2003-12-05 | 90,500 | 63.70 | 63.70 | 62.50 | 63.40 | 00:00:00 | | 2003-12-08 | 83,400 | 62.60 | 62.95 | 61.85 | 62.60 | 00:00:00 | | 2003-12-09 | 71,800 | 63.30 | 63.85 | 62.95 | 63.60 | 00:00:00 | | 2003-12-10 | 66,100 | 63.20 | 63.70 | 62.90 | 63.50 | 00:00:00 | | 2003-12-11 | 69,400 | 63.50 | 64.15 | 63.45 | 64.15 | 00:00:00 | | 2003-12-12 | 119,400 | 64.50 | 64.88 | 63.30 | 63.50 | 00:00:00 | | 2003-12-15 | 96,000 | 64.85 | 64.95 | 64.10 | 64.20 | 00:00:00 | | 2003-12-16 | 53,100 | 63.70 | 63.90 | 62.90 | 63.90 | 00:00:00 | | 2003-12-17 | 63,100 | 63.60 | 63.95 | 62.15 | 62.15 | 00:00:00 | | 2003-12-18 | 83,500 | 61.90 | 62.90 | 61.55 | 62.70 | 00:00:00 | | 2003-12-19 | 74,900 | 63.00 | 63.85 | 62.70 | 63.20 | 00:00:00 | | 2003-12-22 | 88,400 | 63.00 | 63.45 | 62.30 | 62.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
