|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-06-07 | 59,000 | 59.00 | 59.80 | 59.00 | 59.70 | 00:00:00 | | 2004-06-08 | 46,400 | 59.95 | 60.10 | 59.55 | 60.05 | 00:00:00 | | 2004-06-09 | 47,200 | 60.10 | 60.35 | 59.05 | 59.10 | 00:00:00 | | 2004-06-10 | 15,300 | 59.10 | 59.30 | 58.60 | 59.30 | 00:00:00 | | 2004-06-11 | 31,200 | 58.85 | 59.70 | 58.55 | 59.25 | 00:00:00 | | 2004-06-14 | 43,300 | 59.00 | 59.15 | 57.80 | 58.00 | 00:00:00 | | 2004-06-15 | 35,800 | 57.70 | 58.55 | 57.30 | 58.55 | 00:00:00 | | 2004-06-16 | 40,900 | 58.70 | 58.70 | 57.95 | 58.00 | 00:00:00 | | 2004-06-17 | 51,200 | 58.10 | 58.55 | 57.34 | 57.60 | 00:00:00 | | 2004-06-18 | 42,600 | 57.30 | 57.66 | 56.80 | 57.45 | 00:00:00 | | 2004-06-21 | 44,600 | 57.80 | 58.20 | 56.80 | 56.95 | 00:00:00 | | 2004-06-22 | 57,900 | 56.85 | 57.00 | 55.30 | 55.85 | 00:00:00 | | 2004-06-23 | 48,500 | 56.15 | 56.80 | 55.95 | 56.80 | 00:00:00 | | 2004-06-24 | 63,600 | 57.00 | 58.10 | 57.00 | 57.95 | 00:00:00 | | 2004-06-25 | 73,400 | 57.90 | 58.23 | 57.35 | 58.05 | 00:00:00 | | 2004-06-28 | 55,700 | 58.10 | 59.17 | 57.90 | 59.10 | 00:00:00 | | 2004-06-29 | 39,700 | 58.90 | 59.30 | 58.45 | 58.95 | 00:00:00 | | 2004-06-30 | 44,700 | 59.00 | 59.50 | 59.00 | 59.05 | 00:00:00 | | 2004-07-01 | 77,000 | 59.55 | 60.00 | 58.13 | 58.30 | 00:00:00 | | 2004-07-02 | 36,400 | 58.20 | 58.50 | 57.55 | 57.80 | 00:00:00 | | 2004-07-05 | 29,700 | 57.60 | 58.12 | 57.30 | 57.60 | 00:00:00 | | 2004-07-06 | 37,400 | 57.90 | 57.90 | 56.75 | 56.85 | 00:00:00 | | 2004-07-07 | 60,100 | 56.90 | 57.40 | 56.18 | 57.08 | 00:00:00 | | 2004-07-08 | 36,600 | 56.30 | 56.83 | 56.08 | 56.60 | 00:00:00 | | 2004-07-09 | 39,700 | 56.10 | 56.95 | 55.93 | 56.15 | 00:00:00 | | 2004-07-12 | 30,600 | 55.90 | 56.23 | 55.77 | 56.00 | 00:00:00 | | 2004-07-13 | 42,700 | 56.50 | 56.98 | 55.65 | 56.75 | 00:00:00 | | 2004-07-14 | 25,500 | 56.00 | 56.73 | 55.80 | 56.70 | 00:00:00 | | 2004-07-15 | 47,600 | 56.60 | 56.60 | 55.40 | 55.70 | 00:00:00 | | 2004-07-16 | 40,800 | 55.60 | 56.20 | 55.20 | 55.20 | 00:00:00 | | 2004-07-19 | 56,100 | 55.30 | 55.73 | 54.70 | 54.75 | 00:00:00 | | 2004-07-20 | 44,300 | 54.75 | 55.65 | 54.35 | 55.55 | 00:00:00 | | 2004-07-21 | 69,200 | 56.20 | 57.05 | 56.20 | 56.40 | 00:00:00 | | 2004-07-22 | 49,900 | 55.50 | 55.70 | 55.05 | 55.40 | 00:00:00 | | 2004-07-23 | 43,500 | 55.25 | 55.80 | 54.70 | 54.85 | 00:00:00 | | 2004-07-26 | 105,500 | 54.80 | 55.10 | 53.80 | 53.90 | 00:00:00 | | 2004-07-27 | 43,200 | 54.20 | 54.98 | 54.00 | 54.98 | 00:00:00 | | 2004-07-28 | 49,000 | 55.20 | 55.60 | 54.45 | 54.50 | 00:00:00 | | 2004-07-29 | 65,700 | 55.80 | 57.80 | 55.60 | 57.75 | 00:00:00 | | 2004-07-30 | 54,800 | 58.00 | 58.60 | 57.55 | 58.27 | 00:00:00 | | 2004-08-02 | 51,200 | 57.90 | 57.91 | 57.35 | 57.85 | 00:00:00 | | 2004-08-03 | 45,800 | 58.00 | 58.10 | 57.55 | 57.80 | 00:00:00 | | 2004-08-04 | 48,400 | 57.20 | 57.40 | 56.40 | 57.10 | 00:00:00 | | 2004-08-05 | 60,300 | 57.10 | 57.70 | 56.65 | 56.70 | 00:00:00 | | 2004-08-06 | 60,400 | 55.90 | 56.25 | 55.25 | 55.30 | 00:00:00 | | 2004-08-09 | 69,300 | 55.50 | 55.60 | 54.40 | 54.85 | 00:00:00 | | 2004-08-10 | 55,600 | 54.90 | 55.65 | 54.90 | 55.55 | 00:00:00 | | 2004-08-11 | 60,900 | 55.55 | 55.55 | 54.02 | 54.65 | 00:00:00 | | 2004-08-12 | 125,800 | 54.60 | 55.05 | 53.40 | 53.50 | 00:00:00 | | 2004-08-13 | 60,600 | 53.30 | 54.15 | 53.05 | 53.35 | 00:00:00 | | 2004-08-16 | 90,800 | 53.10 | 54.50 | 53.05 | 54.45 | 00:00:00 | | 2004-08-17 | 42,800 | 54.20 | 54.92 | 53.95 | 54.40 | 00:00:00 | | 2004-08-18 | 33,000 | 54.20 | 54.70 | 53.70 | 54.65 | 00:00:00 | | 2004-08-19 | 50,200 | 55.00 | 55.45 | 54.50 | 54.75 | 00:00:00 | | 2004-08-20 | 38,800 | 54.65 | 55.15 | 54.20 | 55.15 | 00:00:00 | | 2004-08-23 | 54,300 | 55.60 | 56.25 | 55.32 | 56.00 | 00:00:00 | | 2004-08-24 | 39,100 | 56.30 | 56.42 | 55.60 | 55.90 | 00:00:00 | | 2004-08-25 | 30,800 | 56.20 | 56.30 | 55.55 | 56.30 | 00:00:00 | | 2004-08-26 | 50,700 | 56.70 | 56.70 | 56.10 | 56.30 | 00:00:00 | | 2004-08-27 | 49,800 | 56.10 | 56.75 | 55.72 | 56.70 | 00:00:00 | | 2004-08-30 | 55,500 | 56.60 | 57.05 | 56.60 | 57.05 | 00:00:00 | | 2004-08-31 | 47,000 | 56.70 | 57.15 | 56.25 | 56.35 | 00:00:00 | | 2004-09-01 | 35,600 | 56.80 | 57.50 | 56.75 | 57.47 | 00:00:00 | | 2004-09-02 | 45,600 | 57.20 | 58.22 | 56.90 | 58.10 | 00:00:00 | | 2004-09-03 | 53,200 | 57.80 | 58.82 | 57.40 | 58.55 | 00:00:00 | | 2004-09-06 | 52,000 | 58.60 | 59.12 | 58.60 | 59.02 | 00:00:00 | | 2004-09-07 | 47,000 | 59.10 | 59.49 | 58.90 | 59.49 | 00:00:00 | | 2004-09-08 | 45,500 | 59.00 | 59.55 | 58.95 | 58.95 | 00:00:00 | | 2004-09-09 | 30,600 | 58.95 | 59.01 | 58.33 | 59.00 | 00:00:00 | | 2004-09-10 | 46,100 | 59.10 | 59.85 | 59.05 | 59.70 | 00:00:00 | | 2004-09-13 | 111,000 | 60.00 | 60.98 | 60.00 | 60.95 | 00:00:00 | | 2004-09-14 | 105,700 | 60.80 | 61.05 | 60.45 | 60.97 | 00:00:00 | | 2004-09-15 | 62,800 | 60.70 | 60.93 | 59.85 | 60.15 | 00:00:00 | | 2004-09-16 | 50,300 | 60.20 | 60.38 | 59.85 | 60.10 | 00:00:00 | | 2004-09-17 | 54,200 | 60.20 | 61.10 | 60.10 | 60.72 | 00:00:00 | | 2004-09-20 | 49,600 | 60.45 | 60.90 | 60.10 | 60.70 | 00:00:00 | | 2004-09-21 | 62,000 | 60.60 | 61.50 | 60.60 | 61.10 | 00:00:00 | | 2004-09-22 | 59,800 | 61.05 | 61.25 | 60.10 | 60.20 | 00:00:00 | | 2004-09-23 | 46,600 | 59.90 | 60.05 | 59.20 | 59.40 | 00:00:00 | | 2004-09-24 | 41,300 | 59.45 | 59.65 | 59.05 | 59.50 | 00:00:00 | | 2004-09-27 | 59,500 | 59.30 | 59.30 | 58.75 | 59.00 | 00:00:00 | | 2004-09-28 | 50,400 | 58.60 | 59.40 | 58.50 | 59.30 | 00:00:00 | | 2004-09-29 | 71,500 | 59.10 | 60.10 | 59.10 | 59.87 | 00:00:00 | | 2004-09-30 | 38,900 | 60.10 | 60.15 | 58.95 | 59.00 | 00:00:00 | | 2004-10-01 | 103,600 | 59.20 | 60.48 | 58.95 | 60.48 | 00:00:00 | | 2004-10-04 | 102,300 | 60.80 | 61.50 | 60.75 | 61.05 | 00:00:00 | | 2004-10-05 | 97,200 | 61.10 | 62.10 | 60.88 | 61.75 | 00:00:00 | | 2004-10-06 | 61,500 | 61.50 | 61.99 | 61.35 | 61.90 | 00:00:00 | | 2004-10-07 | 69,200 | 61.80 | 62.10 | 61.45 | 61.70 | 00:00:00 | | 2004-10-08 | 75,200 | 61.40 | 62.05 | 60.90 | 61.20 | 00:00:00 | | 2004-10-11 | 43,800 | 61.20 | 61.55 | 61.05 | 61.37 | 00:00:00 | | 2004-10-12 | 81,300 | 61.00 | 61.00 | 59.20 | 59.67 | 00:00:00 | | 2004-10-13 | 42,100 | 59.85 | 60.27 | 59.65 | 59.72 | 00:00:00 | | 2004-10-14 | 44,600 | 59.20 | 59.35 | 58.60 | 58.60 | 00:00:00 | | 2004-10-15 | 58,100 | 58.50 | 59.32 | 58.00 | 59.20 | 00:00:00 | | 2004-10-18 | 43,200 | 59.00 | 59.20 | 58.20 | 59.15 | 00:00:00 | | 2004-10-19 | 39,000 | 59.30 | 59.98 | 59.30 | 59.60 | 00:00:00 | | 2004-10-20 | 44,400 | 58.50 | 58.80 | 58.05 | 58.70 | 00:00:00 | | 2004-10-21 | 61,400 | 58.70 | 58.80 | 57.95 | 58.50 | 00:00:00 | | 2004-10-22 | 39,800 | 58.60 | 59.45 | 58.35 | 58.80 | 00:00:00 | | 2004-10-25 | 47,100 | 57.70 | 57.80 | 57.35 | 57.35 | 00:00:00 | | 2004-10-26 | 31,600 | 57.40 | 57.85 | 57.25 | 57.85 | 00:00:00 | | 2004-10-27 | 46,400 | 57.90 | 58.50 | 57.25 | 58.50 | 00:00:00 | | 2004-10-28 | 62,600 | 59.00 | 59.40 | 58.65 | 58.80 | 00:00:00 | | 2004-10-29 | 31,700 | 58.80 | 59.05 | 58.35 | 58.40 | 00:00:00 | | 2004-11-01 | 16,900 | 58.40 | 59.25 | 58.40 | 59.15 | 00:00:00 | | 2004-11-02 | 34,500 | 59.40 | 59.80 | 58.95 | 59.80 | 00:00:00 | | 2004-11-03 | 58,700 | 60.15 | 60.30 | 59.40 | 59.70 | 00:00:00 | | 2004-11-04 | 42,200 | 59.40 | 60.15 | 59.40 | 60.15 | 00:00:00 | | 2004-11-05 | 73,100 | 60.40 | 61.15 | 60.00 | 60.80 | 00:00:00 | | 2004-11-08 | 58,500 | 60.30 | 60.95 | 60.20 | 60.80 | 00:00:00 | | 2004-11-09 | 55,500 | 60.60 | 60.95 | 60.15 | 60.50 | 00:00:00 | | 2004-11-10 | 54,500 | 60.40 | 60.85 | 60.12 | 60.65 | 00:00:00 | | 2004-11-11 | 73,700 | 60.00 | 60.40 | 59.40 | 60.32 | 00:00:00 | | 2004-11-12 | 54,100 | 60.50 | 61.05 | 60.40 | 60.70 | 00:00:00 | | 2004-11-15 | 73,600 | 61.30 | 61.60 | 60.57 | 60.95 | 00:00:00 | | 2004-11-16 | 59,800 | 60.70 | 60.85 | 59.90 | 60.20 | 00:00:00 | | 2004-11-17 | 76,900 | 60.35 | 61.60 | 60.20 | 61.55 | 00:00:00 | | 2004-11-18 | 67,700 | 61.20 | 61.90 | 61.08 | 61.24 | 00:00:00 | | 2004-11-19 | 84,400 | 61.25 | 62.05 | 60.73 | 60.75 | 00:00:00 | | 2004-11-22 | 42,800 | 60.60 | 60.63 | 60.05 | 60.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
