Siemens Aktiengesellschaft (SMAWF)
OTCMKTS · Delayed Price · Currency is USD
285.43
+2.81 (0.99%)
Oct 30, 2025, 11:44 AM EDT
SMAWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 290.00 | 290.00 | 282.52 | 286.10 | - | 1.23% | 111 |
| Oct 29, 2025 | 289.00 | 289.00 | 282.62 | 282.62 | 282.62 | -1.28% | 427 |
| Oct 28, 2025 | 295.00 | 295.00 | 283.60 | 286.30 | 286.30 | - | 449 |
| Oct 27, 2025 | 288.53 | 289.07 | 284.70 | 286.30 | 286.30 | 1.16% | 447 |
| Oct 24, 2025 | 278.24 | 283.00 | 278.24 | 283.00 | 283.00 | 0.21% | 22,136 |
| Oct 23, 2025 | 282.24 | 284.00 | 276.18 | 282.40 | 282.40 | -0.02% | 125 |
| Oct 22, 2025 | 282.63 | 282.63 | 280.17 | 282.47 | 282.47 | -0.33% | 64 |
| Oct 21, 2025 | 286.74 | 286.74 | 278.47 | 283.39 | 283.39 | -1.18% | 115 |
| Oct 20, 2025 | 279.26 | 287.00 | 279.26 | 286.78 | 286.78 | 1.34% | 512 |
| Oct 17, 2025 | 282.65 | 283.00 | 275.00 | 283.00 | 283.00 | -0.98% | 421 |
| Oct 16, 2025 | 291.35 | 291.35 | 281.10 | 285.80 | 285.80 | 3.93% | 514 |
| Oct 15, 2025 | 277.31 | 287.70 | 275.00 | 275.00 | 275.00 | -0.24% | 167 |
| Oct 14, 2025 | 282.50 | 285.87 | 273.00 | 275.67 | 275.67 | -2.53% | 1,556 |
| Oct 13, 2025 | 290.00 | 290.27 | 282.83 | 282.83 | 282.83 | -0.11% | 540 |
| Oct 10, 2025 | 282.00 | 290.00 | 278.60 | 283.13 | 283.13 | -0.54% | 458 |
| Oct 9, 2025 | 286.61 | 289.50 | 284.40 | 284.67 | 284.67 | -0.07% | 819 |
| Oct 8, 2025 | 287.38 | 287.38 | 282.00 | 284.86 | 284.86 | 0.71% | 192 |
| Oct 7, 2025 | 282.22 | 283.50 | 280.94 | 282.85 | 282.85 | -0.34% | 2,219 |
| Oct 6, 2025 | 285.00 | 285.00 | 282.38 | 283.81 | 283.81 | -0.11% | 166 |
| Oct 3, 2025 | 278.91 | 284.11 | 278.91 | 284.11 | 284.11 | 0.68% | 134 |
| Oct 2, 2025 | 282.00 | 284.11 | 280.08 | 282.21 | 282.21 | 4.52% | 3,204 |
| Oct 1, 2025 | 270.65 | 277.33 | 270.00 | 270.00 | 270.00 | 1.07% | 802 |
| Sep 30, 2025 | 275.65 | 275.65 | 267.13 | 267.13 | 267.13 | 0.88% | 256 |
| Sep 29, 2025 | 263.61 | 268.34 | 263.61 | 264.81 | 264.81 | -3.60% | 1,086 |
| Sep 26, 2025 | 266.00 | 276.00 | 266.00 | 274.70 | 274.70 | 3.28% | 387 |
| Sep 25, 2025 | 260.00 | 268.10 | 258.70 | 265.98 | 265.98 | -0.68% | 642 |
| Sep 24, 2025 | 276.20 | 276.20 | 263.19 | 267.79 | 267.79 | -0.57% | 2,028 |
| Sep 23, 2025 | 276.58 | 279.00 | 269.32 | 269.32 | 269.32 | 0.48% | 468 |
| Sep 22, 2025 | 274.92 | 274.92 | 265.31 | 268.04 | 268.04 | -1.01% | 132 |
| Sep 19, 2025 | 265.20 | 275.93 | 265.20 | 270.76 | 270.76 | -1.06% | 1,470 |
| Sep 18, 2025 | 267.87 | 278.80 | 267.87 | 273.67 | 273.67 | 1.19% | 1,609 |
| Sep 17, 2025 | 273.50 | 275.95 | 265.51 | 270.46 | 270.46 | -0.66% | 572 |
| Sep 16, 2025 | 270.25 | 281.00 | 264.90 | 272.25 | 272.25 | 1.47% | 1,484 |
| Sep 15, 2025 | 266.25 | 279.20 | 266.25 | 268.32 | 268.32 | 1.25% | 354 |
| 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 |