|
 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 | | 2005-05-09 | 34,700 | 56.95 | 57.41 | 56.61 | 56.90 | 00:00:00 | | 2005-05-10 | 52,000 | 56.80 | 57.17 | 56.06 | 56.16 | 00:00:00 | | 2005-05-11 | 83,000 | 56.15 | 56.65 | 55.80 | 56.20 | 00:00:00 | | 2005-05-12 | 44,100 | 56.40 | 56.96 | 56.40 | 56.72 | 00:00:00 | | 2005-05-13 | 46,400 | 56.55 | 57.54 | 56.55 | 57.36 | 00:00:00 | | 2005-05-16 | 1,700 | 57.00 | 57.34 | 56.95 | 56.96 | 00:00:00 | | 2005-05-17 | 27,900 | 57.25 | 57.25 | 56.45 | 56.76 | 00:00:00 | | 2005-05-18 | 61,000 | 57.15 | 58.34 | 57.12 | 58.34 | 00:00:00 | | 2005-05-19 | 51,000 | 58.15 | 58.96 | 58.10 | 58.74 | 00:00:00 | | 2005-05-20 | 30,700 | 58.75 | 58.95 | 58.45 | 58.85 | 00:00:00 | | 2005-05-23 | 46,100 | 59.20 | 59.37 | 58.70 | 59.11 | 00:00:00 | | 2005-05-24 | 41,600 | 59.00 | 59.08 | 58.20 | 58.65 | 00:00:00 | | 2005-05-25 | 32,600 | 58.45 | 58.60 | 58.15 | 58.50 | 00:00:00 | | 2005-05-26 | 16,200 | 58.55 | 58.76 | 58.40 | 58.71 | 00:00:00 | | 2005-05-27 | 32,100 | 58.70 | 58.90 | 58.59 | 58.80 | 00:00:00 | | 2005-05-30 | 44,300 | 58.70 | 59.35 | 58.69 | 59.19 | 00:00:00 | | 2005-05-31 | 53,800 | 59.35 | 59.55 | 59.13 | 59.36 | 00:00:00 | | 2005-06-01 | 68,300 | 59.50 | 60.55 | 59.50 | 60.43 | 00:00:00 | | 2005-06-02 | 68,400 | 60.50 | 61.15 | 60.25 | 60.80 | 00:00:00 | | 2005-06-03 | 47,200 | 61.00 | 61.05 | 60.25 | 60.30 | 00:00:00 | | 2005-06-06 | 77,500 | 60.65 | 61.52 | 60.62 | 61.21 | 00:00:00 | | 2005-06-07 | 180,100 | 62.00 | 62.88 | 62.00 | 62.76 | 00:00:00 | | 2005-06-08 | 113,000 | 62.45 | 62.92 | 62.25 | 62.47 | 00:00:00 | | 2005-06-09 | 76,800 | 62.10 | 62.70 | 61.75 | 62.70 | 00:00:00 | | 2005-06-10 | 76,300 | 62.40 | 62.76 | 62.14 | 62.30 | 00:00:00 | | 2005-06-13 | 94,800 | 62.65 | 62.88 | 62.21 | 62.60 | 00:00:00 | | 2005-06-14 | 64,200 | 62.70 | 62.90 | 62.40 | 62.55 | 00:00:00 | | 2005-06-15 | 85,100 | 62.50 | 62.70 | 61.32 | 61.58 | 00:00:00 | | 2005-06-16 | 51,300 | 61.80 | 62.28 | 61.70 | 62.12 | 00:00:00 | | 2005-06-17 | 73,000 | 62.10 | 62.95 | 62.10 | 62.45 | 00:00:00 | | 2005-06-20 | 54,400 | 62.30 | 62.30 | 61.63 | 62.15 | 00:00:00 | | 2005-06-21 | 54,900 | 62.25 | 62.48 | 61.85 | 62.16 | 00:00:00 | | 2005-06-22 | 53,300 | 62.20 | 62.64 | 62.00 | 62.20 | 00:00:00 | | 2005-06-23 | 144,700 | 62.15 | 63.60 | 62.15 | 63.20 | 00:00:00 | | 2005-06-24 | 60,100 | 62.25 | 62.60 | 61.75 | 61.78 | 00:00:00 | | 2005-06-27 | 57,900 | 61.20 | 61.20 | 60.66 | 60.70 | 00:00:00 | | 2005-06-28 | 40,800 | 60.95 | 61.07 | 60.03 | 60.62 | 00:00:00 | | 2005-06-29 | 37,600 | 60.60 | 61.07 | 60.52 | 60.92 | 00:00:00 | | 2005-06-30 | 45,900 | 60.50 | 60.86 | 60.21 | 60.22 | 00:00:00 | | 2005-07-01 | 33,400 | 60.35 | 61.10 | 60.35 | 60.82 | 00:00:00 | | 2005-07-04 | 39,400 | 61.10 | 61.35 | 60.86 | 61.05 | 00:00:00 | | 2005-07-05 | 60,100 | 61.04 | 61.34 | 60.50 | 61.30 | 00:00:00 | | 2005-07-06 | 57,300 | 61.05 | 61.62 | 61.05 | 61.25 | 00:00:00 | | 2005-07-07 | 128,900 | 60.95 | 61.01 | 58.50 | 60.60 | 00:00:00 | | 2005-07-08 | 42,500 | 60.85 | 61.90 | 60.78 | 61.90 | 00:00:00 | | 2005-07-11 | 54,500 | 61.92 | 62.38 | 61.90 | 62.05 | 00:00:00 | | 2005-07-12 | 56,400 | 62.05 | 62.42 | 61.86 | 61.95 | 00:00:00 | | 2005-07-13 | 65,200 | 61.91 | 62.52 | 61.91 | 62.38 | 00:00:00 | | 2005-07-14 | 93,500 | 62.40 | 63.52 | 62.40 | 63.02 | 00:00:00 | | 2005-07-15 | 142,500 | 63.25 | 64.42 | 62.95 | 63.80 | 00:00:00 | | 2005-07-18 | 77,100 | 63.90 | 63.95 | 63.10 | 63.35 | 00:00:00 | | 2005-07-19 | 76,300 | 63.45 | 64.25 | 63.45 | 64.25 | 00:00:00 | | 2005-07-20 | 80,400 | 63.90 | 64.51 | 63.70 | 64.30 | 00:00:00 | | 2005-07-21 | 238,500 | 64.60 | 66.25 | 64.60 | 65.75 | 00:00:00 | | 2005-07-22 | 105,100 | 65.40 | 66.10 | 65.27 | 65.70 | 00:00:00 | | 2005-07-25 | 86,300 | 65.80 | 66.13 | 65.60 | 65.80 | 00:00:00 | | 2005-07-26 | 65,900 | 65.70 | 66.21 | 65.62 | 65.70 | 00:00:00 | | 2005-07-27 | 80,100 | 65.60 | 66.20 | 65.40 | 66.06 | 00:00:00 | | 2005-07-28 | 163,900 | 63.85 | 64.92 | 63.80 | 64.40 | 00:00:00 | | 2005-07-29 | 106,200 | 64.50 | 64.67 | 63.35 | 63.55 | 00:00:00 | | 2005-08-01 | 60,800 | 63.60 | 64.39 | 63.58 | 63.95 | 00:00:00 | | 2005-08-02 | 75,300 | 64.00 | 64.24 | 63.50 | 64.20 | 00:00:00 | | 2005-08-03 | 60,700 | 64.00 | 64.20 | 63.56 | 63.85 | 00:00:00 | | 2005-08-04 | 82,700 | 63.60 | 63.95 | 62.70 | 62.75 | 00:00:00 | | 2005-08-05 | 49,500 | 62.50 | 63.17 | 62.50 | 62.60 | 00:00:00 | | 2005-08-08 | 64,000 | 62.50 | 63.30 | 62.50 | 62.81 | 00:00:00 | | 2005-08-09 | 78,100 | 62.85 | 63.87 | 62.78 | 63.76 | 00:00:00 | | 2005-08-10 | 53,800 | 63.60 | 64.56 | 63.60 | 64.30 | 00:00:00 | | 2005-08-11 | 61,200 | 63.95 | 64.43 | 63.85 | 63.85 | 00:00:00 | | 2005-08-12 | 42,100 | 64.20 | 64.20 | 63.61 | 63.66 | 00:00:00 | | 2005-08-15 | 48,600 | 63.55 | 63.85 | 63.33 | 63.85 | 00:00:00 | | 2005-08-16 | 75,600 | 63.80 | 63.95 | 62.55 | 62.68 | 00:00:00 | | 2005-08-17 | 53,300 | 62.57 | 62.80 | 62.05 | 62.80 | 00:00:00 | | 2005-08-18 | 79,400 | 62.60 | 62.60 | 61.51 | 61.94 | 00:00:00 | | 2005-08-19 | 40,900 | 62.15 | 63.35 | 62.10 | 63.15 | 00:00:00 | | 2005-08-22 | 41,600 | 63.30 | 63.71 | 62.86 | 62.90 | 00:00:00 | | 2005-08-23 | 46,800 | 63.00 | 63.54 | 62.72 | 62.90 | 00:00:00 | | 2005-08-24 | 46,000 | 62.95 | 63.20 | 62.55 | 63.20 | 00:00:00 | | 2005-08-25 | 44,600 | 62.55 | 62.80 | 61.80 | 61.91 | 00:00:00 | | 2005-08-26 | 58,500 | 61.90 | 62.33 | 61.00 | 61.25 | 00:00:00 | | 2005-08-29 | 50,600 | 60.70 | 61.65 | 60.45 | 61.65 | 00:00:00 | | 2005-08-30 | 35,900 | 62.10 | 62.10 | 61.10 | 61.25 | 00:00:00 | | 2005-08-31 | 33,800 | 61.00 | 62.05 | 61.00 | 61.80 | 00:00:00 | | 2005-09-01 | 33,200 | 61.75 | 62.25 | 61.31 | 61.85 | 00:00:00 | | 2005-09-02 | 38,100 | 61.80 | 62.30 | 61.46 | 61.65 | 00:00:00 | | 2005-09-05 | 40,500 | 61.65 | 62.55 | 61.65 | 62.55 | 00:00:00 | | 2005-09-06 | 53,700 | 62.22 | 63.58 | 62.22 | 63.50 | 00:00:00 | | 2005-09-07 | 39,500 | 63.65 | 63.92 | 62.80 | 63.18 | 00:00:00 | | 2005-09-08 | 45,000 | 63.10 | 63.45 | 62.63 | 63.10 | 00:00:00 | | 2005-09-09 | 72,700 | 63.20 | 64.35 | 62.82 | 64.10 | 00:00:00 | | 2005-09-12 | 77,300 | 64.55 | 64.71 | 63.87 | 64.21 | 00:00:00 | | 2005-09-13 | 84,200 | 64.30 | 64.42 | 62.95 | 63.40 | 00:00:00 | | 2005-09-14 | 47,200 | 63.20 | 63.63 | 62.78 | 63.25 | 00:00:00 | | 2005-09-15 | 52,500 | 63.10 | 63.20 | 62.36 | 62.85 | 00:00:00 | | 2005-09-16 | 95,000 | 62.95 | 64.42 | 62.92 | 64.00 | 00:00:00 | | 2005-09-19 | 165,200 | 62.00 | 64.47 | 62.00 | 63.65 | 00:00:00 | | 2005-09-20 | 38,600 | 63.90 | 64.36 | 63.60 | 64.16 | 00:00:00 | | 2005-09-21 | 47,000 | 63.40 | 63.74 | 62.70 | 62.75 | 00:00:00 | | 2005-09-22 | 61,300 | 62.40 | 62.54 | 61.61 | 61.90 | 00:00:00 | | 2005-09-23 | 32,100 | 62.00 | 62.31 | 61.61 | 62.23 | 00:00:00 | | 2005-09-26 | 45,300 | 62.80 | 63.80 | 62.80 | 63.55 | 00:00:00 | | 2005-09-27 | 39,000 | 63.25 | 63.25 | 62.70 | 63.00 | 00:00:00 | | 2005-09-28 | 57,700 | 63.30 | 64.20 | 63.30 | 63.65 | 00:00:00 | | 2005-09-29 | 68,400 | 64.00 | 64.33 | 63.10 | 63.79 | 00:00:00 | | 2005-09-30 | 78,300 | 64.10 | 64.46 | 63.86 | 64.10 | 00:00:00 | | 2005-10-03 | 16,300 | 64.20 | 64.86 | 64.09 | 64.51 | 00:00:00 | | 2005-10-04 | 108,700 | 64.47 | 65.56 | 64.27 | 65.21 | 00:00:00 | | 2005-10-05 | 46,200 | 64.30 | 64.81 | 63.80 | 64.02 | 00:00:00 | | 2005-10-06 | 64,800 | 63.38 | 63.74 | 62.82 | 63.43 | 00:00:00 | | 2005-10-07 | 38,700 | 63.08 | 64.10 | 63.08 | 63.44 | 00:00:00 | | 2005-10-10 | 42,600 | 63.54 | 63.85 | 62.85 | 63.16 | 00:00:00 | | 2005-10-11 | 32,300 | 63.03 | 63.91 | 63.03 | 63.14 | 00:00:00 | | 2005-10-12 | 52,300 | 62.67 | 63.17 | 62.22 | 62.22 | 00:00:00 | | 2005-10-13 | 37,600 | 62.84 | 63.18 | 62.04 | 62.14 | 00:00:00 | | 2005-10-14 | 27,900 | 62.60 | 63.48 | 62.53 | 63.24 | 00:00:00 | | 2005-10-17 | 43,400 | 63.33 | 63.62 | 63.04 | 63.06 | 00:00:00 | | 2005-10-18 | 39,700 | 62.82 | 63.50 | 62.59 | 62.86 | 00:00:00 | | 2005-10-19 | 76,900 | 61.90 | 62.14 | 61.18 | 61.71 | 00:00:00 | | 2005-10-20 | 47,200 | 62.27 | 62.57 | 61.40 | 61.40 | 00:00:00 | | 2005-10-21 | 56,600 | 61.15 | 61.54 | 60.67 | 60.79 | 00:00:00 | | 2005-10-24 | 47,800 | 60.90 | 61.55 | 60.82 | 61.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
