Siemens Aktiengesellschaft (SMAWF)
OTCMKTS · Delayed Price · Currency is USD
265.00
-6.38 (-2.35%)
Sep 12, 2025, 3:06 PM EDT
SMAWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 275.22 | 275.62 | 265.00 | 265.00 | 265.00 | -2.35% | 194 |
| Sep 11, 2025 | 271.80 | 273.55 | 268.63 | 271.38 | 271.38 | 2.75% | 627 |
| Sep 10, 2025 | 267.24 | 270.28 | 263.39 | 264.10 | 264.10 | -0.69% | 508 |
| Sep 9, 2025 | 268.00 | 271.80 | 265.92 | 265.94 | 265.94 | -2.08% | 1,331 |
| Sep 8, 2025 | 271.85 | 271.85 | 267.62 | 271.58 | 271.58 | 2.66% | 612 |
| Sep 5, 2025 | 278.00 | 278.00 | 264.31 | 264.55 | 264.55 | 0.68% | 518 |
| Sep 4, 2025 | 263.80 | 273.80 | 262.75 | 262.75 | 262.75 | -2.32% | 255 |
| Sep 3, 2025 | 267.20 | 275.59 | 267.20 | 269.00 | 269.00 | 0.58% | 55 |
| Sep 2, 2025 | 270.00 | 273.50 | 265.78 | 267.44 | 267.44 | -1.98% | 119,491 |
| Aug 29, 2025 | 290.10 | 290.10 | 272.85 | 272.85 | 272.85 | -1.88% | 823 |
| Aug 28, 2025 | 273.71 | 278.09 | 270.25 | 278.09 | 278.09 | 2.86% | 632 |
| Aug 27, 2025 | 270.00 | 277.04 | 269.30 | 270.36 | 270.36 | -1.85% | 16,448 |
| Aug 26, 2025 | 280.00 | 280.00 | 272.66 | 275.44 | 275.44 | 2.02% | 1,314 |
| Aug 25, 2025 | 286.50 | 286.50 | 269.98 | 269.98 | 269.98 | -1.67% | 1,312 |
| Aug 22, 2025 | 282.95 | 282.95 | 272.12 | 274.58 | 274.58 | -1.18% | 401 |
| Aug 21, 2025 | 268.29 | 280.00 | 268.29 | 277.86 | 277.86 | -0.06% | 311 |
| Aug 20, 2025 | 283.75 | 283.75 | 270.19 | 278.04 | 278.04 | 0.85% | 674 |
| Aug 19, 2025 | 275.33 | 279.00 | 275.02 | 275.70 | 275.70 | 1.91% | 654 |
| Aug 18, 2025 | 280.00 | 280.00 | 269.46 | 270.53 | 270.53 | -1.07% | 199 |
| Aug 15, 2025 | 274.60 | 274.60 | 271.92 | 273.46 | 273.46 | 1.88% | 548 |
| Aug 14, 2025 | 269.67 | 275.00 | 267.92 | 268.42 | 268.42 | -0.33% | 275 |
| Aug 13, 2025 | 270.50 | 271.50 | 268.67 | 269.30 | 269.30 | 0.47% | 1,156 |
| Aug 12, 2025 | 266.70 | 272.00 | 266.70 | 268.03 | 268.03 | 2.37% | 380 |
| Aug 11, 2025 | 264.75 | 266.30 | 261.82 | 261.82 | 261.82 | -2.81% | 256 |
| Aug 8, 2025 | 267.00 | 272.00 | 266.76 | 269.40 | 269.40 | 2.47% | 819 |
| Aug 7, 2025 | 263.05 | 265.78 | 260.31 | 262.89 | 262.89 | 3.70% | 1,544 |
| Aug 6, 2025 | 255.20 | 263.08 | 251.50 | 253.52 | 253.52 | -0.19% | 716 |
| Aug 5, 2025 | 252.92 | 260.14 | 250.00 | 254.00 | 254.00 | 0.29% | 801 |
| Aug 4, 2025 | 256.53 | 258.70 | 246.78 | 253.27 | 253.27 | 2.41% | 375 |
| Aug 1, 2025 | 254.91 | 254.91 | 246.06 | 247.31 | 247.31 | -4.85% | 547 |
| Jul 31, 2025 | 256.02 | 263.20 | 256.02 | 259.90 | 259.90 | -0.19% | 646 |
| Jul 30, 2025 | 265.15 | 265.15 | 259.24 | 260.39 | 260.39 | -1.44% | 568 |
| Jul 29, 2025 | 261.00 | 268.20 | 261.00 | 264.20 | 264.20 | -1.49% | 524 |
| Jul 28, 2025 | 263.35 | 268.43 | 261.00 | 268.20 | 268.20 | 1.00% | 73 |
| Jul 25, 2025 | 266.61 | 267.42 | 263.06 | 265.55 | 265.55 | -1.03% | 244 |
| Jul 24, 2025 | 272.00 | 275.11 | 266.08 | 268.31 | 268.31 | -0.26% | 26,685 |
| Jul 23, 2025 | 264.22 | 271.59 | 263.29 | 269.00 | 269.00 | 3.84% | 1,008 |
| Jul 22, 2025 | 267.25 | 267.25 | 255.00 | 259.04 | 259.04 | -0.38% | 639 |
| 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 |