|
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 | 2001-09-03 | 135,600 | 56.00 | 56.00 | 54.01 | 54.50 | 00:00:00 | 2001-09-04 | 151,700 | 56.60 | 57.20 | 53.55 | 57.20 | 00:00:00 | 2001-09-05 | 122,100 | 55.30 | 55.60 | 53.15 | 53.40 | 00:00:00 | 2001-09-06 | 424,500 | 54.00 | 54.20 | 49.95 | 50.50 | 00:00:00 | 2001-09-07 | 414,600 | 51.20 | 51.45 | 48.60 | 48.60 | 00:00:00 | 2001-09-10 | 472,000 | 48.00 | 48.40 | 44.90 | 48.00 | 00:00:00 | 2001-09-11 | 522,800 | 48.20 | 49.95 | 42.20 | 45.30 | 00:00:00 | 2001-09-12 | 751,600 | 43.00 | 46.80 | 43.00 | 45.95 | 00:00:00 | 2001-09-13 | 272,700 | 46.40 | 46.60 | 44.30 | 45.20 | 00:00:00 | 2001-09-14 | 415,600 | 46.00 | 46.75 | 41.50 | 43.00 | 00:00:00 | 2001-09-17 | 552,600 | 42.30 | 44.60 | 40.55 | 43.70 | 00:00:00 | 2001-09-18 | 282,900 | 43.50 | 43.50 | 41.80 | 43.00 | 00:00:00 | 2001-09-19 | 293,200 | 43.30 | 44.20 | 40.10 | 41.00 | 00:00:00 | 2001-09-20 | 534,400 | 41.60 | 42.00 | 37.10 | 37.60 | 00:00:00 | 2001-09-21 | 720,900 | 36.90 | 38.40 | 34.80 | 38.40 | 00:00:00 | 2001-09-24 | 535,900 | 39.30 | 40.70 | 38.40 | 40.60 | 00:00:00 | 2001-09-25 | 426,700 | 40.30 | 41.80 | 39.40 | 40.20 | 00:00:00 | 2001-09-26 | 440,600 | 41.25 | 43.70 | 40.90 | 41.90 | 00:00:00 | 2001-09-27 | 371,200 | 41.90 | 42.30 | 40.40 | 42.00 | 00:00:00 | 2001-09-28 | 0 | 42.00 | 42.00 | 42.00 | 42.00 | 00:00:00 | 2001-10-01 | 256,300 | 42.40 | 42.45 | 40.70 | 41.30 | 00:00:00 | 2001-10-02 | 292,500 | 41.50 | 41.90 | 39.90 | 41.00 | 00:00:00 | 2001-10-03 | 205,000 | 41.40 | 41.40 | 38.25 | 40.70 | 00:00:00 | 2001-10-04 | 371,300 | 42.50 | 46.00 | 42.00 | 45.60 | 00:00:00 | 2001-10-05 | 317,900 | 45.30 | 46.40 | 42.90 | 43.45 | 00:00:00 | 2001-10-08 | 244,500 | 42.20 | 44.70 | 41.80 | 44.20 | 00:00:00 | 2001-10-09 | 215,400 | 44.20 | 46.10 | 43.90 | 44.90 | 00:00:00 | 2001-10-10 | 245,600 | 44.10 | 47.80 | 44.00 | 47.50 | 00:00:00 | 2001-10-11 | 393,100 | 47.90 | 50.20 | 47.80 | 49.45 | 00:00:00 | 2001-10-12 | 269,400 | 50.00 | 50.00 | 48.10 | 48.20 | 00:00:00 | 2001-10-15 | 232,600 | 47.75 | 48.85 | 46.60 | 47.30 | 00:00:00 | 2001-10-16 | 0 | 47.30 | 47.30 | 47.30 | 47.30 | 00:00:00 | 2001-10-17 | 310,400 | 50.60 | 53.10 | 50.60 | 51.30 | 00:00:00 | 2001-10-18 | 231,800 | 49.50 | 50.40 | 48.80 | 49.70 | 00:00:00 | 2001-10-19 | 143,100 | 50.10 | 50.45 | 48.05 | 48.30 | 00:00:00 | 2001-10-22 | 131,300 | 49.80 | 49.90 | 48.55 | 49.85 | 00:00:00 | 2001-10-23 | 217,500 | 50.50 | 52.60 | 50.40 | 51.60 | 00:00:00 | 2001-10-24 | 339,300 | 51.70 | 55.30 | 51.40 | 54.70 | 00:00:00 | 2001-10-25 | 347,500 | 55.40 | 57.35 | 52.90 | 53.50 | 00:00:00 | 2001-10-26 | 0 | 53.50 | 53.50 | 53.50 | 53.50 | 00:00:00 | 2001-10-29 | 228,300 | 56.40 | 57.00 | 55.10 | 55.10 | 00:00:00 | 2001-10-30 | 318,900 | 53.50 | 53.50 | 50.30 | 51.60 | 00:00:00 | 2001-10-31 | 191,900 | 51.30 | 54.30 | 51.00 | 52.80 | 00:00:00 | 2001-11-01 | 79,800 | 54.00 | 54.20 | 52.50 | 54.10 | 00:00:00 | 2001-11-02 | 155,400 | 55.00 | 55.40 | 53.10 | 53.70 | 00:00:00 | 2001-11-05 | 153,000 | 54.30 | 56.50 | 54.10 | 55.75 | 00:00:00 | 2001-11-06 | 243,200 | 57.50 | 58.30 | 55.75 | 56.70 | 00:00:00 | 2001-11-07 | 191,400 | 57.20 | 57.80 | 55.60 | 57.30 | 00:00:00 | 2001-11-08 | 463,900 | 57.70 | 60.70 | 57.30 | 59.95 | 00:00:00 | 2001-11-09 | 250,700 | 59.10 | 59.90 | 58.30 | 58.90 | 00:00:00 | 2001-11-12 | 449,100 | 57.90 | 58.20 | 53.50 | 56.50 | 00:00:00 | 2001-11-13 | 204,000 | 55.90 | 58.00 | 55.90 | 57.95 | 00:00:00 | 2001-11-14 | 534,700 | 58.00 | 63.40 | 58.00 | 62.00 | 00:00:00 | 2001-11-15 | 625,100 | 63.70 | 67.20 | 63.70 | 66.60 | 00:00:00 | 2001-11-16 | 415,500 | 67.10 | 69.00 | 66.20 | 68.30 | 00:00:00 | 2001-11-19 | 516,800 | 67.20 | 69.50 | 67.20 | 68.00 | 00:00:00 | 2001-11-20 | 467,700 | 68.00 | 68.00 | 64.50 | 66.10 | 00:00:00 | 2001-11-21 | 268,400 | 65.50 | 67.70 | 65.30 | 65.60 | 00:00:00 | 2001-11-22 | 170,700 | 66.60 | 68.50 | 66.60 | 67.80 | 00:00:00 | 2001-11-23 | 171,400 | 68.20 | 68.60 | 66.65 | 68.50 | 00:00:00 | 2001-11-26 | 254,400 | 68.50 | 69.75 | 68.40 | 68.70 | 00:00:00 | 2001-11-27 | 396,100 | 69.00 | 70.45 | 67.60 | 67.75 | 00:00:00 | 2001-11-28 | 307,400 | 67.30 | 67.70 | 65.60 | 65.90 | 00:00:00 | 2001-11-29 | 303,100 | 65.00 | 65.00 | 63.40 | 64.50 | 00:00:00 | 2001-11-30 | 132,600 | 65.50 | 66.40 | 65.00 | 65.80 | 00:00:00 | 2001-12-03 | 111,800 | 65.30 | 65.70 | 64.10 | 65.70 | 00:00:00 | 2001-12-04 | 109,300 | 66.00 | 67.20 | 65.90 | 66.70 | 00:00:00 | 2001-12-05 | 619,100 | 68.40 | 74.40 | 68.40 | 73.10 | 00:00:00 | 2001-12-06 | 617,300 | 74.00 | 77.50 | 73.40 | 74.55 | 00:00:00 | 2001-12-07 | 255,900 | 74.00 | 75.30 | 72.60 | 72.85 | 00:00:00 | 2001-12-10 | 261,200 | 72.40 | 72.40 | 69.55 | 70.00 | 00:00:00 | 2001-12-11 | 181,600 | 69.80 | 72.95 | 68.60 | 72.20 | 00:00:00 | 2001-12-12 | 189,500 | 72.75 | 73.90 | 69.90 | 69.90 | 00:00:00 | 2001-12-13 | 205,600 | 71.20 | 72.00 | 67.60 | 68.10 | 00:00:00 | 2001-12-14 | 165,300 | 67.70 | 68.80 | 67.00 | 67.70 | 00:00:00 | 2001-12-17 | 203,200 | 67.60 | 72.50 | 67.30 | 72.00 | 00:00:00 | 2001-12-18 | 238,000 | 72.30 | 73.50 | 71.10 | 71.65 | 00:00:00 | 2001-12-19 | 196,800 | 71.00 | 72.00 | 69.05 | 70.60 | 00:00:00 | 2001-12-20 | 149,000 | 70.20 | 71.00 | 68.90 | 69.10 | 00:00:00 | 2001-12-21 | 188,400 | 68.60 | 71.40 | 67.70 | 70.90 | 00:00:00 | 2001-12-24 | 0 | 70.90 | 70.90 | 70.90 | 70.90 | 00:00:00 | 2001-12-25 | 0 | 70.90 | 70.90 | 70.90 | 70.90 | 00:00:00 | 2001-12-26 | 0 | 70.90 | 70.90 | 70.90 | 70.90 | 00:00:00 | 2001-12-27 | 236,100 | 72.20 | 73.95 | 72.00 | 73.60 | 00:00:00 | 2001-12-28 | 243,500 | 74.10 | 75.20 | 74.10 | 74.85 | 00:00:00 | 2001-12-31 | 0 | 74.85 | 74.85 | 74.85 | 74.85 | 00:00:00 | 2002-01-01 | 0 | 74.85 | 74.85 | 74.85 | 74.85 | 00:00:00 | 2002-01-02 | 160,400 | 74.00 | 76.10 | 73.10 | 73.80 | 00:00:00 | 2002-01-03 | 302,500 | 75.00 | 78.45 | 74.70 | 77.96 | 00:00:00 | 2002-01-04 | 305,100 | 78.60 | 79.70 | 76.15 | 76.55 | 00:00:00 | 2002-01-07 | 206,100 | 78.20 | 78.90 | 75.80 | 76.30 | 00:00:00 | 2002-01-08 | 171,100 | 75.80 | 76.70 | 74.80 | 76.50 | 00:00:00 | 2002-01-09 | 226,400 | 77.00 | 79.10 | 75.70 | 78.70 | 00:00:00 | 2002-01-10 | 181,900 | 77.20 | 77.90 | 75.20 | 75.70 | 00:00:00 | 2002-01-11 | 104,100 | 76.20 | 77.50 | 75.30 | 76.30 | 00:00:00 | 2002-01-14 | 222,300 | 75.50 | 75.50 | 72.55 | 72.75 | 00:00:00 | 2002-01-15 | 203,500 | 72.20 | 73.90 | 71.30 | 73.40 | 00:00:00 | 2002-01-16 | 300,900 | 71.90 | 72.40 | 69.40 | 69.80 | 00:00:00 | 2002-01-17 | 237,300 | 70.25 | 72.75 | 70.25 | 72.75 | 00:00:00 | 2002-01-18 | 147,000 | 71.00 | 72.30 | 70.40 | 71.70 | 00:00:00 | 2002-01-21 | 137,100 | 72.30 | 72.30 | 69.30 | 70.15 | 00:00:00 | 2002-01-22 | 128,300 | 69.90 | 71.70 | 69.05 | 69.30 | 00:00:00 | 2002-01-23 | 289,500 | 69.20 | 71.80 | 67.85 | 69.90 | 00:00:00 | 2002-01-24 | 158,800 | 71.20 | 72.60 | 70.30 | 71.10 | 00:00:00 | 2002-01-25 | 110,100 | 70.50 | 70.90 | 69.15 | 70.80 | 00:00:00 | 2002-01-28 | 113,500 | 70.60 | 71.50 | 70.50 | 70.60 | 00:00:00 | 2002-01-29 | 110,900 | 71.20 | 72.20 | 69.65 | 69.90 | 00:00:00 | 2002-01-30 | 222,800 | 68.50 | 69.45 | 67.80 | 69.10 | 00:00:00 | 2002-01-31 | 133,800 | 70.95 | 71.20 | 68.30 | 68.50 | 00:00:00 | 2002-02-01 | 126,900 | 69.10 | 69.90 | 68.20 | 69.00 | 00:00:00 | 2002-02-04 | 170,500 | 68.90 | 69.00 | 66.95 | 67.00 | 00:00:00 | 2002-02-05 | 395,800 | 65.90 | 67.00 | 64.15 | 64.80 | 00:00:00 | 2002-02-06 | 326,200 | 65.80 | 66.20 | 62.70 | 63.80 | 00:00:00 | 2002-02-07 | 229,300 | 62.60 | 66.00 | 62.25 | 65.70 | 00:00:00 | 2002-02-08 | 142,700 | 64.80 | 66.20 | 64.50 | 64.90 | 00:00:00 | 2002-02-11 | 108,000 | 66.10 | 66.89 | 65.90 | 66.85 | 00:00:00 | 2002-02-12 | 135,800 | 67.00 | 67.75 | 65.15 | 65.95 | 00:00:00 | 2002-02-13 | 122,500 | 65.90 | 66.70 | 64.30 | 65.90 | 00:00:00 | 2002-02-14 | 123,800 | 66.80 | 67.70 | 65.80 | 67.00 | 00:00:00 | 2002-02-15 | 106,100 | 66.50 | 66.80 | 65.00 | 65.15 | 00:00:00 | 2002-02-18 | 93,100 | 64.85 | 66.20 | 64.30 | 65.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|