|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-22 | 42,800 | 60.60 | 60.63 | 60.05 | 60.63 | 00:00:00 | | 2004-11-23 | 42,000 | 60.90 | 61.25 | 60.55 | 60.60 | 00:00:00 | | 2004-11-24 | 29,700 | 61.10 | 61.10 | 60.40 | 60.40 | 00:00:00 | | 2004-11-25 | 41,500 | 60.40 | 60.99 | 60.40 | 60.70 | 00:00:00 | | 2004-11-26 | 37,300 | 60.50 | 60.85 | 60.13 | 60.55 | 00:00:00 | | 2004-11-29 | 56,100 | 60.80 | 61.78 | 60.70 | 60.85 | 00:00:00 | | 2004-11-30 | 48,100 | 60.85 | 60.96 | 60.00 | 60.30 | 00:00:00 | | 2004-12-01 | 44,200 | 59.90 | 61.50 | 59.90 | 61.50 | 00:00:00 | | 2004-12-02 | 91,100 | 61.80 | 62.34 | 61.62 | 61.95 | 00:00:00 | | 2004-12-03 | 72,600 | 62.20 | 62.70 | 61.90 | 62.10 | 00:00:00 | | 2004-12-06 | 38,900 | 62.10 | 62.38 | 61.80 | 62.30 | 00:00:00 | | 2004-12-07 | 47,900 | 62.10 | 62.62 | 61.82 | 62.50 | 00:00:00 | | 2004-12-08 | 51,900 | 61.60 | 62.06 | 61.40 | 61.85 | 00:00:00 | | 2004-12-09 | 63,600 | 61.80 | 62.10 | 61.03 | 61.25 | 00:00:00 | | 2004-12-10 | 27,700 | 61.60 | 61.80 | 61.25 | 61.55 | 00:00:00 | | 2004-12-13 | 65,000 | 61.70 | 62.40 | 61.65 | 62.20 | 00:00:00 | | 2004-12-14 | 75,000 | 62.60 | 62.73 | 62.13 | 62.45 | 00:00:00 | | 2004-12-15 | 60,600 | 62.70 | 62.70 | 61.85 | 61.97 | 00:00:00 | | 2004-12-16 | 46,700 | 61.95 | 62.25 | 61.63 | 61.85 | 00:00:00 | | 2004-12-17 | 45,400 | 61.90 | 62.13 | 61.10 | 61.15 | 00:00:00 | | 2004-12-20 | 52,800 | 61.40 | 61.90 | 61.25 | 61.30 | 00:00:00 | | 2004-12-21 | 38,900 | 61.20 | 62.00 | 61.20 | 61.95 | 00:00:00 | | 2004-12-22 | 59,300 | 62.20 | 62.25 | 61.75 | 61.87 | 00:00:00 | | 2004-12-23 | 39,300 | 61.80 | 62.18 | 61.73 | 62.05 | 00:00:00 | | 2004-12-24 | 0 | 62.05 | 62.05 | 62.05 | 62.05 | 00:00:00 | | 2004-12-27 | 48,800 | 62.30 | 62.59 | 61.95 | 62.00 | 00:00:00 | | 2004-12-28 | 34,200 | 62.25 | 62.55 | 61.95 | 62.40 | 00:00:00 | | 2004-12-29 | 37,300 | 62.65 | 62.73 | 61.80 | 61.80 | 00:00:00 | | 2004-12-30 | 27,200 | 62.20 | 62.55 | 62.16 | 62.36 | 00:00:00 | | 2004-12-31 | 0 | 62.36 | 62.36 | 62.36 | 62.36 | 00:00:00 | | 2005-01-03 | 89,900 | 62.45 | 63.25 | 62.35 | 62.95 | 00:00:00 | | 2005-01-04 | 50,800 | 62.65 | 62.90 | 62.40 | 62.55 | 00:00:00 | | 2005-01-05 | 55,700 | 62.05 | 62.10 | 61.65 | 61.75 | 00:00:00 | | 2005-01-06 | 41,300 | 61.70 | 62.29 | 61.55 | 62.16 | 00:00:00 | | 2005-01-07 | 57,900 | 62.50 | 62.81 | 62.25 | 62.65 | 00:00:00 | | 2005-01-10 | 58,700 | 62.51 | 62.70 | 62.05 | 62.50 | 00:00:00 | | 2005-01-11 | 53,700 | 62.30 | 62.67 | 61.35 | 61.40 | 00:00:00 | | 2005-01-12 | 57,200 | 61.90 | 62.08 | 61.05 | 61.45 | 00:00:00 | | 2005-01-13 | 64,600 | 61.40 | 61.63 | 60.75 | 61.00 | 00:00:00 | | 2005-01-14 | 44,600 | 60.45 | 61.22 | 60.45 | 61.00 | 00:00:00 | | 2005-01-17 | 51,800 | 61.00 | 61.85 | 61.00 | 61.53 | 00:00:00 | | 2005-01-18 | 50,400 | 61.50 | 62.18 | 60.93 | 62.05 | 00:00:00 | | 2005-01-19 | 44,700 | 62.10 | 62.30 | 61.62 | 61.80 | 00:00:00 | | 2005-01-20 | 48,500 | 61.10 | 61.63 | 60.81 | 61.38 | 00:00:00 | | 2005-01-21 | 41,600 | 60.90 | 61.28 | 60.80 | 60.98 | 00:00:00 | | 2005-01-24 | 61,200 | 60.90 | 61.25 | 60.55 | 61.18 | 00:00:00 | | 2005-01-25 | 59,000 | 60.95 | 61.99 | 60.80 | 61.93 | 00:00:00 | | 2005-01-26 | 0 | 61.93 | 61.93 | 61.93 | 61.93 | 00:00:00 | | 2005-01-27 | 127,800 | 61.20 | 63.65 | 61.03 | 63.35 | 00:00:00 | | 2005-01-28 | 92,900 | 62.50 | 63.05 | 61.05 | 61.40 | 00:00:00 | | 2005-01-31 | 66,300 | 61.30 | 61.70 | 60.65 | 60.95 | 00:00:00 | | 2005-02-01 | 99,400 | 60.90 | 61.45 | 60.65 | 61.32 | 00:00:00 | | 2005-02-02 | 43,100 | 61.30 | 61.30 | 60.80 | 60.87 | 00:00:00 | | 2005-02-03 | 90,500 | 60.80 | 60.80 | 59.57 | 59.62 | 00:00:00 | | 2005-02-04 | 76,100 | 59.70 | 60.32 | 59.70 | 60.32 | 00:00:00 | | 2005-02-07 | 61,300 | 60.75 | 60.95 | 60.32 | 60.75 | 00:00:00 | | 2005-02-08 | 52,700 | 60.60 | 60.70 | 60.02 | 60.30 | 00:00:00 | | 2005-02-09 | 53,600 | 60.30 | 61.32 | 59.95 | 60.55 | 00:00:00 | | 2005-02-10 | 49,000 | 60.90 | 61.33 | 60.40 | 60.65 | 00:00:00 | | 2005-02-11 | 54,200 | 60.65 | 61.56 | 60.65 | 61.35 | 00:00:00 | | 2005-02-14 | 84,800 | 61.50 | 61.75 | 60.92 | 61.08 | 00:00:00 | | 2005-02-15 | 72,000 | 60.90 | 61.40 | 60.90 | 61.07 | 00:00:00 | | 2005-02-16 | 46,500 | 60.90 | 61.30 | 60.54 | 60.60 | 00:00:00 | | 2005-02-17 | 56,700 | 60.70 | 60.70 | 60.03 | 60.20 | 00:00:00 | | 2005-02-18 | 65,900 | 59.95 | 60.08 | 59.73 | 59.92 | 00:00:00 | | 2005-02-21 | 54,200 | 59.90 | 60.46 | 59.90 | 60.30 | 00:00:00 | | 2005-02-22 | 80,700 | 60.00 | 60.11 | 59.30 | 59.40 | 00:00:00 | | 2005-02-23 | 91,200 | 59.10 | 59.45 | 58.79 | 59.35 | 00:00:00 | | 2005-02-24 | 42,600 | 59.40 | 59.50 | 58.75 | 58.98 | 00:00:00 | | 2005-02-25 | 42,600 | 59.40 | 59.87 | 59.40 | 59.87 | 00:00:00 | | 2005-02-28 | 46,600 | 59.80 | 60.22 | 58.95 | 59.00 | 00:00:00 | | 2005-03-01 | 46,600 | 59.00 | 60.10 | 59.00 | 60.06 | 00:00:00 | | 2005-03-02 | 46,700 | 59.70 | 60.75 | 59.70 | 60.57 | 00:00:00 | | 2005-03-03 | 89,300 | 60.70 | 61.57 | 60.60 | 60.67 | 00:00:00 | | 2005-03-04 | 125,600 | 61.40 | 62.40 | 61.30 | 62.20 | 00:00:00 | | 2005-03-07 | 82,400 | 62.30 | 62.75 | 62.17 | 62.20 | 00:00:00 | | 2005-03-08 | 63,500 | 62.00 | 62.32 | 61.50 | 61.80 | 00:00:00 | | 2005-03-09 | 51,200 | 61.70 | 62.55 | 61.66 | 61.70 | 00:00:00 | | 2005-03-10 | 48,500 | 61.70 | 62.22 | 61.55 | 61.86 | 00:00:00 | | 2005-03-11 | 45,200 | 62.15 | 62.45 | 62.02 | 62.05 | 00:00:00 | | 2005-03-14 | 55,000 | 61.70 | 62.26 | 61.66 | 62.00 | 00:00:00 | | 2005-03-15 | 55,100 | 61.80 | 62.43 | 61.80 | 62.15 | 00:00:00 | | 2005-03-16 | 57,200 | 62.10 | 62.15 | 61.07 | 61.30 | 00:00:00 | | 2005-03-17 | 41,100 | 60.95 | 61.56 | 60.95 | 61.35 | 00:00:00 | | 2005-03-18 | 41,700 | 61.20 | 61.63 | 60.80 | 61.02 | 00:00:00 | | 2005-03-21 | 54,500 | 60.90 | 61.47 | 60.86 | 61.08 | 00:00:00 | | 2005-03-22 | 57,400 | 60.80 | 61.10 | 60.50 | 61.02 | 00:00:00 | | 2005-03-23 | 46,500 | 60.35 | 61.10 | 60.35 | 61.05 | 00:00:00 | | 2005-03-24 | 51,700 | 61.10 | 61.53 | 60.65 | 61.47 | 00:00:00 | | 2005-03-25 | 0 | 61.47 | 61.47 | 61.47 | 61.47 | 00:00:00 | | 2005-03-28 | 0 | 61.47 | 61.47 | 61.47 | 61.47 | 00:00:00 | | 2005-03-29 | 39,100 | 61.00 | 61.15 | 60.34 | 60.91 | 00:00:00 | | 2005-03-30 | 42,600 | 60.60 | 61.65 | 60.38 | 61.57 | 00:00:00 | | 2005-03-31 | 39,700 | 61.65 | 61.66 | 60.86 | 60.87 | 00:00:00 | | 2005-04-01 | 30,300 | 61.30 | 61.50 | 60.95 | 60.97 | 00:00:00 | | 2005-04-04 | 31,700 | 60.65 | 60.95 | 60.30 | 60.66 | 00:00:00 | | 2005-04-05 | 40,100 | 61.00 | 61.17 | 60.78 | 61.11 | 00:00:00 | | 2005-04-06 | 45,900 | 61.10 | 61.35 | 60.74 | 61.07 | 00:00:00 | | 2005-04-07 | 58,300 | 60.80 | 61.45 | 60.80 | 61.40 | 00:00:00 | | 2005-04-08 | 68,800 | 61.40 | 62.27 | 61.40 | 61.82 | 00:00:00 | | 2005-04-11 | 63,900 | 61.70 | 62.32 | 61.70 | 62.02 | 00:00:00 | | 2005-04-12 | 41,400 | 61.80 | 62.05 | 61.42 | 61.64 | 00:00:00 | | 2005-04-13 | 54,200 | 61.95 | 62.42 | 61.80 | 62.16 | 00:00:00 | | 2005-04-14 | 57,700 | 61.80 | 62.49 | 61.75 | 62.03 | 00:00:00 | | 2005-04-15 | 48,300 | 61.50 | 61.55 | 60.50 | 60.50 | 00:00:00 | | 2005-04-18 | 128,600 | 59.50 | 59.60 | 58.70 | 58.95 | 00:00:00 | | 2005-04-19 | 93,300 | 59.03 | 59.15 | 57.80 | 58.33 | 00:00:00 | | 2005-04-20 | 64,600 | 58.55 | 58.67 | 57.50 | 57.70 | 00:00:00 | | 2005-04-21 | 50,100 | 57.50 | 58.30 | 57.37 | 58.20 | 00:00:00 | | 2005-04-22 | 40,900 | 58.95 | 59.33 | 58.32 | 58.60 | 00:00:00 | | 2005-04-25 | 38,400 | 58.50 | 58.92 | 58.25 | 58.71 | 00:00:00 | | 2005-04-26 | 40,100 | 58.40 | 58.42 | 57.83 | 58.12 | 00:00:00 | | 2005-04-27 | 95,600 | 57.25 | 57.50 | 56.54 | 57.05 | 00:00:00 | | 2005-04-28 | 62,600 | 57.10 | 57.40 | 56.32 | 56.46 | 00:00:00 | | 2005-04-29 | 44,100 | 56.30 | 56.81 | 56.25 | 56.52 | 00:00:00 | | 2005-05-02 | 42,000 | 56.80 | 57.10 | 56.56 | 56.80 | 00:00:00 | | 2005-05-03 | 33,700 | 56.75 | 57.20 | 56.47 | 57.10 | 00:00:00 | | 2005-05-04 | 45,100 | 57.00 | 57.54 | 56.63 | 57.14 | 00:00:00 | | 2005-05-05 | 3,300 | 57.35 | 57.68 | 57.32 | 57.48 | 00:00:00 | | 2005-05-06 | 33,800 | 57.50 | 57.60 | 56.79 | 57.25 | 00:00:00 | | 2005-05-09 | 34,700 | 56.95 | 57.41 | 56.61 | 56.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
