|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-12-22 | 88,400 | 63.00 | 63.45 | 62.30 | 62.55 | 00:00:00 | 2003-12-23 | 60,000 | 63.00 | 63.20 | 62.20 | 62.45 | 00:00:00 | 2003-12-24 | 0 | 62.45 | 62.45 | 62.45 | 62.45 | 00:00:00 | 2003-12-25 | 0 | 62.45 | 62.45 | 62.45 | 62.45 | 00:00:00 | 2003-12-26 | 0 | 62.45 | 62.45 | 62.45 | 62.45 | 00:00:00 | 2003-12-29 | 66,700 | 63.00 | 63.80 | 62.90 | 63.50 | 00:00:00 | 2003-12-30 | 47,900 | 64.00 | 64.35 | 63.70 | 63.80 | 00:00:00 | 2003-12-31 | 0 | 63.80 | 63.80 | 63.80 | 63.80 | 00:00:00 | 2004-01-01 | 0 | 63.80 | 63.80 | 63.80 | 63.80 | 00:00:00 | 2004-01-02 | 79,200 | 64.10 | 64.10 | 63.60 | 64.05 | 00:00:00 | 2004-01-05 | 107,000 | 64.10 | 64.10 | 63.40 | 64.10 | 00:00:00 | 2004-01-06 | 77,300 | 64.20 | 64.55 | 63.85 | 64.50 | 00:00:00 | 2004-01-07 | 115,500 | 64.75 | 65.37 | 64.40 | 65.21 | 00:00:00 | 2004-01-08 | 203,400 | 65.60 | 67.85 | 65.45 | 67.70 | 00:00:00 | 2004-01-09 | 166,700 | 68.00 | 68.35 | 66.80 | 67.70 | 00:00:00 | 2004-01-12 | 107,600 | 67.40 | 67.70 | 66.90 | 67.20 | 00:00:00 | 2004-01-13 | 72,700 | 67.70 | 68.10 | 67.00 | 67.00 | 00:00:00 | 2004-01-14 | 79,100 | 67.10 | 68.60 | 66.85 | 68.20 | 00:00:00 | 2004-01-15 | 104,600 | 67.60 | 68.50 | 67.20 | 68.35 | 00:00:00 | 2004-01-16 | 94,100 | 68.50 | 68.80 | 67.95 | 68.40 | 00:00:00 | 2004-01-19 | 102,400 | 68.65 | 68.65 | 67.55 | 68.16 | 00:00:00 | 2004-01-20 | 93,600 | 68.40 | 68.45 | 67.40 | 67.60 | 00:00:00 | 2004-01-21 | 104,100 | 67.45 | 67.90 | 66.10 | 67.30 | 00:00:00 | 2004-01-22 | 100,800 | 68.80 | 68.90 | 67.40 | 68.03 | 00:00:00 | 2004-01-23 | 157,900 | 67.00 | 67.10 | 66.20 | 66.20 | 00:00:00 | 2004-01-26 | 100,400 | 66.30 | 66.40 | 65.25 | 65.60 | 00:00:00 | 2004-01-27 | 117,400 | 66.70 | 67.05 | 65.90 | 66.10 | 00:00:00 | 2004-01-28 | 68,200 | 65.50 | 66.80 | 65.30 | 66.65 | 00:00:00 | 2004-01-29 | 83,800 | 65.95 | 66.40 | 65.40 | 65.60 | 00:00:00 | 2004-01-30 | 99,200 | 65.90 | 66.10 | 64.60 | 65.05 | 00:00:00 | 2004-02-02 | 117,000 | 65.20 | 65.45 | 64.05 | 65.40 | 00:00:00 | 2004-02-03 | 74,800 | 64.80 | 65.25 | 64.35 | 64.95 | 00:00:00 | 2004-02-04 | 137,500 | 64.40 | 64.80 | 63.60 | 64.20 | 00:00:00 | 2004-02-05 | 92,400 | 63.50 | 65.00 | 63.50 | 63.90 | 00:00:00 | 2004-02-06 | 74,900 | 64.80 | 64.95 | 63.85 | 64.50 | 00:00:00 | 2004-02-09 | 72,900 | 64.80 | 65.85 | 64.70 | 65.75 | 00:00:00 | 2004-02-10 | 73,300 | 65.90 | 66.90 | 65.55 | 66.80 | 00:00:00 | 2004-02-11 | 85,600 | 66.90 | 67.80 | 66.85 | 67.65 | 00:00:00 | 2004-02-12 | 90,200 | 67.85 | 68.25 | 67.30 | 67.40 | 00:00:00 | 2004-02-13 | 74,400 | 67.50 | 67.75 | 66.20 | 66.25 | 00:00:00 | 2004-02-16 | 66,000 | 66.20 | 67.02 | 65.95 | 67.02 | 00:00:00 | 2004-02-17 | 67,300 | 67.10 | 67.15 | 66.10 | 67.00 | 00:00:00 | 2004-02-18 | 62,100 | 66.90 | 67.00 | 66.15 | 66.35 | 00:00:00 | 2004-02-19 | 64,900 | 66.20 | 67.20 | 66.10 | 66.50 | 00:00:00 | 2004-02-20 | 90,200 | 66.05 | 66.35 | 64.75 | 64.80 | 00:00:00 | 2004-02-23 | 75,100 | 64.70 | 65.10 | 63.55 | 63.70 | 00:00:00 | 2004-02-24 | 202,700 | 63.30 | 63.60 | 61.60 | 62.02 | 00:00:00 | 2004-02-25 | 96,400 | 62.20 | 63.15 | 61.80 | 62.85 | 00:00:00 | 2004-02-26 | 73,500 | 63.10 | 63.15 | 61.90 | 62.95 | 00:00:00 | 2004-02-27 | 44,100 | 63.00 | 63.30 | 62.05 | 62.30 | 00:00:00 | 2004-03-01 | 73,300 | 62.60 | 63.00 | 62.40 | 62.97 | 00:00:00 | 2004-03-02 | 81,300 | 63.60 | 64.45 | 63.25 | 64.12 | 00:00:00 | 2004-03-03 | 67,500 | 63.90 | 64.05 | 62.90 | 63.30 | 00:00:00 | 2004-03-04 | 58,600 | 63.60 | 63.95 | 63.10 | 63.95 | 00:00:00 | 2004-03-05 | 46,400 | 63.70 | 64.05 | 62.95 | 63.80 | 00:00:00 | 2004-03-08 | 51,400 | 63.90 | 63.95 | 63.40 | 63.50 | 00:00:00 | 2004-03-09 | 65,400 | 63.20 | 63.20 | 62.30 | 62.70 | 00:00:00 | 2004-03-10 | 84,300 | 62.20 | 62.40 | 61.85 | 62.05 | 00:00:00 | 2004-03-11 | 305,700 | 60.95 | 61.10 | 59.60 | 61.10 | 00:00:00 | 2004-03-12 | 208,700 | 59.60 | 60.90 | 59.00 | 60.70 | 00:00:00 | 2004-03-15 | 150,400 | 60.50 | 60.70 | 58.40 | 58.80 | 00:00:00 | 2004-03-16 | 130,000 | 58.90 | 59.50 | 58.30 | 58.75 | 00:00:00 | 2004-03-17 | 83,200 | 59.20 | 60.65 | 58.70 | 60.50 | 00:00:00 | 2004-03-18 | 53,100 | 60.75 | 60.80 | 59.25 | 59.45 | 00:00:00 | 2004-03-19 | 39,200 | 60.00 | 60.10 | 59.10 | 59.15 | 00:00:00 | 2004-03-22 | 172,800 | 58.45 | 58.45 | 57.10 | 57.45 | 00:00:00 | 2004-03-23 | 92,600 | 57.30 | 58.40 | 57.15 | 57.36 | 00:00:00 | 2004-03-24 | 118,200 | 57.50 | 57.90 | 56.40 | 57.80 | 00:00:00 | 2004-03-25 | 70,900 | 57.90 | 59.70 | 57.90 | 59.65 | 00:00:00 | 2004-03-26 | 58,800 | 60.35 | 60.35 | 59.30 | 59.45 | 00:00:00 | 2004-03-29 | 58,700 | 59.70 | 60.85 | 59.40 | 60.70 | 00:00:00 | 2004-03-30 | 51,300 | 60.80 | 60.85 | 60.00 | 60.66 | 00:00:00 | 2004-03-31 | 52,100 | 60.70 | 61.10 | 59.90 | 60.10 | 00:00:00 | 2004-04-01 | 53,900 | 60.55 | 61.30 | 59.50 | 61.10 | 00:00:00 | 2004-04-02 | 71,100 | 61.10 | 62.75 | 60.45 | 62.75 | 00:00:00 | 2004-04-05 | 84,500 | 62.80 | 63.40 | 62.30 | 63.20 | 00:00:00 | 2004-04-06 | 69,800 | 63.30 | 63.30 | 61.20 | 62.10 | 00:00:00 | 2004-04-07 | 76,900 | 62.10 | 63.50 | 61.90 | 62.40 | 00:00:00 | 2004-04-08 | 74,500 | 63.00 | 63.75 | 62.50 | 62.75 | 00:00:00 | 2004-04-09 | 0 | 62.75 | 62.75 | 62.75 | 62.75 | 00:00:00 | 2004-04-12 | 0 | 62.75 | 62.75 | 62.75 | 62.75 | 00:00:00 | 2004-04-13 | 62,200 | 63.65 | 63.88 | 63.10 | 63.10 | 00:00:00 | 2004-04-14 | 80,700 | 62.80 | 62.85 | 61.30 | 62.30 | 00:00:00 | 2004-04-15 | 47,800 | 61.90 | 62.55 | 61.25 | 61.30 | 00:00:00 | 2004-04-16 | 51,100 | 60.90 | 62.45 | 60.90 | 62.35 | 00:00:00 | 2004-04-19 | 46,400 | 62.20 | 62.45 | 61.65 | 62.30 | 00:00:00 | 2004-04-20 | 59,900 | 62.60 | 63.43 | 62.60 | 63.00 | 00:00:00 | 2004-04-21 | 76,800 | 62.90 | 63.50 | 62.45 | 63.20 | 00:00:00 | 2004-04-22 | 87,800 | 63.30 | 64.20 | 62.85 | 64.20 | 00:00:00 | 2004-04-23 | 149,300 | 64.80 | 65.20 | 64.65 | 65.20 | 00:00:00 | 2004-04-26 | 111,900 | 65.00 | 65.75 | 64.80 | 64.90 | 00:00:00 | 2004-04-27 | 95,200 | 64.85 | 65.10 | 64.15 | 65.10 | 00:00:00 | 2004-04-28 | 140,500 | 62.80 | 63.35 | 61.80 | 62.05 | 00:00:00 | 2004-04-29 | 128,600 | 61.60 | 61.60 | 60.35 | 60.60 | 00:00:00 | 2004-04-30 | 100,900 | 60.20 | 61.08 | 59.85 | 59.95 | 00:00:00 | 2004-05-03 | 73,900 | 59.80 | 61.50 | 59.75 | 61.30 | 00:00:00 | 2004-05-04 | 43,200 | 62.50 | 62.50 | 61.40 | 61.40 | 00:00:00 | 2004-05-05 | 30,000 | 61.30 | 61.68 | 60.90 | 61.40 | 00:00:00 | 2004-05-06 | 97,900 | 60.85 | 61.00 | 58.75 | 58.83 | 00:00:00 | 2004-05-07 | 88,700 | 59.00 | 59.45 | 58.25 | 58.80 | 00:00:00 | 2004-05-10 | 114,900 | 57.70 | 57.90 | 57.15 | 57.70 | 00:00:00 | 2004-05-11 | 85,400 | 57.80 | 58.30 | 57.47 | 58.30 | 00:00:00 | 2004-05-12 | 83,800 | 58.00 | 58.05 | 56.25 | 56.40 | 00:00:00 | 2004-05-13 | 75,300 | 56.70 | 57.35 | 56.20 | 57.10 | 00:00:00 | 2004-05-14 | 58,000 | 57.00 | 57.05 | 55.75 | 56.35 | 00:00:00 | 2004-05-17 | 128,500 | 55.20 | 55.20 | 54.30 | 54.82 | 00:00:00 | 2004-05-18 | 71,100 | 55.00 | 56.03 | 55.00 | 56.00 | 00:00:00 | 2004-05-19 | 61,500 | 56.80 | 57.67 | 56.55 | 57.60 | 00:00:00 | 2004-05-20 | 7,600 | 56.80 | 57.10 | 56.30 | 56.75 | 00:00:00 | 2004-05-21 | 51,600 | 57.30 | 57.65 | 56.65 | 57.05 | 00:00:00 | 2004-05-24 | 64,900 | 57.50 | 58.52 | 57.45 | 57.85 | 00:00:00 | 2004-05-25 | 45,700 | 57.50 | 57.50 | 56.63 | 57.42 | 00:00:00 | 2004-05-26 | 38,700 | 58.10 | 58.15 | 57.65 | 58.00 | 00:00:00 | 2004-05-27 | 44,800 | 58.15 | 58.58 | 58.00 | 58.00 | 00:00:00 | 2004-05-28 | 31,400 | 58.50 | 58.50 | 57.65 | 57.75 | 00:00:00 | 2004-05-31 | 1,200 | 57.80 | 58.20 | 57.80 | 58.15 | 00:00:00 | 2004-06-01 | 42,800 | 58.20 | 58.20 | 56.95 | 57.15 | 00:00:00 | 2004-06-02 | 34,100 | 57.30 | 58.30 | 57.28 | 57.80 | 00:00:00 | 2004-06-03 | 52,300 | 57.60 | 57.80 | 56.92 | 57.75 | 00:00:00 | 2004-06-04 | 36,200 | 57.75 | 58.65 | 57.60 | 58.65 | 00:00:00 | 2004-06-07 | 59,000 | 59.00 | 59.80 | 59.00 | 59.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|