Siemens Aktiengesellschaft (SMAWF)
OTCMKTS · Delayed Price · Currency is USD
259.04
-2.40 (-0.92%)
Jul 22, 2025, 3:09 PM EDT
SMAWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 270.00 | 270.00 | 260.02 | 260.02 | 260.02 | -2.74% | 1,022 |
| Jul 18, 2025 | 261.00 | 268.00 | 259.31 | 267.33 | 267.33 | 2.20% | 323 |
| Jul 17, 2025 | 259.92 | 267.08 | 259.26 | 261.57 | 261.57 | 3.29% | 88 |
| Jul 16, 2025 | 262.15 | 262.15 | 253.23 | 253.23 | 253.23 | -3.14% | 246 |
| Jul 15, 2025 | 257.03 | 262.07 | 253.62 | 261.44 | 261.44 | 1.99% | 298 |
| Jul 14, 2025 | 259.29 | 265.75 | 255.41 | 256.35 | 256.35 | -1.55% | 330 |
| Jul 11, 2025 | 267.00 | 267.90 | 260.39 | 260.39 | 260.39 | -1.12% | 460 |
| Jul 10, 2025 | 268.10 | 269.40 | 263.34 | 263.34 | 263.34 | -0.50% | 962 |
| Jul 9, 2025 | 265.45 | 268.65 | 262.77 | 264.66 | 264.66 | 2.43% | 2,888 |
| Jul 8, 2025 | 255.00 | 262.06 | 252.08 | 258.39 | 258.39 | 0.62% | 7,289 |
| Jul 7, 2025 | 254.00 | 258.95 | 254.00 | 256.80 | 256.80 | -2.66% | 16,186 |
| Jul 3, 2025 | 260.00 | 263.82 | 258.35 | 263.82 | 263.82 | 1.75% | 163 |
| Jul 2, 2025 | 260.00 | 260.00 | 253.00 | 259.29 | 259.29 | 3.75% | 899 |
| Jul 1, 2025 | 250.25 | 260.00 | 249.91 | 249.91 | 249.91 | -2.42% | 285 |
| Jun 30, 2025 | 257.50 | 258.12 | 256.10 | 256.10 | 256.10 | -0.47% | 322 |
| Jun 27, 2025 | 265.00 | 265.00 | 257.32 | 257.32 | 257.32 | 1.69% | 621 |
| Jun 26, 2025 | 248.62 | 253.04 | 248.04 | 253.04 | 253.04 | 2.61% | 476 |
| Jun 25, 2025 | 252.22 | 252.35 | 246.59 | 246.59 | 246.59 | -1.22% | 589 |
| Jun 24, 2025 | 248.24 | 249.64 | 245.04 | 249.64 | 249.64 | 4.28% | 583 |
| Jun 23, 2025 | 240.00 | 243.00 | 239.00 | 239.40 | 239.40 | -0.40% | 1,184 |
| Jun 20, 2025 | 243.37 | 243.37 | 240.36 | 240.36 | 240.36 | -0.53% | 725 |
| Jun 18, 2025 | 248.00 | 248.00 | 241.49 | 241.63 | 241.63 | -0.93% | 332 |
| Jun 17, 2025 | 253.15 | 253.15 | 243.89 | 243.89 | 243.89 | -2.25% | 124 |
| Jun 16, 2025 | 252.04 | 252.04 | 247.95 | 249.50 | 249.50 | 1.90% | 514 |
| Jun 13, 2025 | 243.65 | 247.91 | 243.65 | 244.85 | 244.85 | -3.65% | 1,480 |
| Jun 12, 2025 | 256.55 | 256.55 | 251.16 | 254.12 | 254.12 | 3.30% | 2,334 |
| Jun 11, 2025 | 247.71 | 253.21 | 246.00 | 246.00 | 246.00 | -2.41% | 3,049 |
| Jun 10, 2025 | 247.92 | 253.43 | 247.92 | 252.07 | 252.07 | 0.32% | 232 |
| Jun 9, 2025 | 252.96 | 256.99 | 249.05 | 251.28 | 251.28 | -0.67% | 396 |
| Jun 6, 2025 | 250.50 | 255.00 | 246.86 | 252.96 | 252.96 | 1.19% | 224 |
| Jun 5, 2025 | 249.21 | 255.00 | 247.06 | 250.00 | 250.00 | -1.29% | 25,919 |
| Jun 4, 2025 | 252.61 | 253.27 | 243.83 | 253.27 | 253.27 | 1.74% | 2,455 |
| Jun 3, 2025 | 241.23 | 248.94 | 241.23 | 248.94 | 248.94 | 2.15% | 329 |
| Jun 2, 2025 | 248.00 | 250.56 | 243.71 | 243.71 | 243.71 | 0.29% | 37 |
| May 30, 2025 | 248.86 | 251.00 | 239.99 | 243.00 | 243.00 | 0.71% | 10,269 |
| May 29, 2025 | 254.30 | 254.30 | 240.77 | 241.28 | 241.28 | -1.25% | 226 |
| May 28, 2025 | 244.90 | 252.96 | 244.33 | 244.33 | 244.33 | -4.18% | 1,185 |
| May 27, 2025 | 251.05 | 255.00 | 248.09 | 255.00 | 255.00 | 5.04% | 1,144 |
| May 23, 2025 | 247.10 | 247.10 | 233.77 | 242.75 | 242.75 | -3.67% | 640 |
| May 22, 2025 | 248.87 | 252.00 | 244.48 | 252.00 | 252.00 | 2.07% | 15,234 |
| May 21, 2025 | 250.88 | 250.92 | 246.90 | 246.90 | 246.90 | -1.87% | 1,641 |
| May 20, 2025 | 251.17 | 251.60 | 247.33 | 251.60 | 251.60 | 0.94% | 4,909 |
| May 19, 2025 | 249.87 | 250.37 | 241.35 | 249.25 | 249.25 | 0.71% | 22,890 |
| May 16, 2025 | 252.00 | 252.00 | 243.01 | 247.50 | 247.50 | 1.94% | 381 |
| May 15, 2025 | 248.81 | 251.36 | 242.79 | 242.79 | 242.79 | -3.65% | 229 |
| May 14, 2025 | 253.55 | 253.55 | 246.35 | 252.00 | 252.00 | 2.31% | 1,014 |
| May 13, 2025 | 252.34 | 252.34 | 246.31 | 246.31 | 246.31 | -0.06% | 14,476 |
| May 12, 2025 | 245.00 | 254.62 | 244.24 | 246.46 | 246.46 | 1.31% | 762 |
| May 9, 2025 | 242.00 | 243.28 | 238.12 | 243.28 | 243.28 | 1.20% | 230 |
| May 8, 2025 | 250.70 | 250.70 | 237.26 | 240.40 | 240.40 | 0.10% | 170 |