Siemens Aktiengesellschaft (SMAWF)
OTCMKTS
· Delayed Price · Currency is USD
196.90
-1.31 (-0.66%)
Dec 23, 2024, 4:00 PM EST
SMAWF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 23, 2024 | 192.75 | 199.74 | 192.30 | 196.90 | 196.90 | -0.66% | 1,204 |
Dec 20, 2024 | 193.50 | 198.21 | 193.50 | 198.21 | 198.21 | 1.87% | 1,283 |
Dec 19, 2024 | 194.52 | 198.48 | 193.53 | 194.57 | 194.57 | -0.73% | 3,877 |
Dec 18, 2024 | 204.45 | 204.58 | 196.00 | 196.00 | 196.00 | -1.31% | 2,029 |
Dec 17, 2024 | 203.61 | 203.61 | 198.00 | 198.60 | 198.60 | -0.58% | 335 |
Dec 16, 2024 | 199.30 | 202.30 | 197.20 | 199.75 | 199.75 | -0.72% | 341 |
Dec 13, 2024 | 202.35 | 203.42 | 200.00 | 201.21 | 201.21 | -2.53% | 614 |
Dec 12, 2024 | 203.99 | 206.42 | 201.47 | 206.42 | 206.42 | 1.20% | 122 |
Dec 11, 2024 | 205.06 | 205.51 | 203.97 | 203.97 | 203.97 | 1.44% | 1,188 |
Dec 10, 2024 | 204.00 | 204.52 | 201.08 | 201.08 | 201.08 | -1.54% | 487 |
Dec 9, 2024 | 205.00 | 206.39 | 204.23 | 204.23 | 204.23 | 1.34% | 1,372 |
Dec 6, 2024 | 204.16 | 205.17 | 200.67 | 201.54 | 201.54 | -0.98% | 5,095 |
Dec 5, 2024 | 203.00 | 204.05 | 203.00 | 203.54 | 203.54 | 1.89% | 2,029 |
Dec 4, 2024 | 199.76 | 199.76 | 199.76 | 199.76 | 199.76 | - | 85 |
Dec 3, 2024 | 194.70 | 200.53 | 194.70 | 199.76 | 199.76 | 1.44% | 12,007 |
Dec 2, 2024 | 191.30 | 197.85 | 191.30 | 196.93 | 196.93 | 1.86% | 979 |
Nov 29, 2024 | 193.33 | 193.33 | 193.33 | 193.33 | 193.33 | 2.37% | 1,750 |
Nov 27, 2024 | 189.46 | 190.05 | 188.85 | 188.85 | 188.85 | -0.16% | 142 |
Nov 26, 2024 | 189.41 | 190.35 | 188.21 | 189.16 | 189.16 | -1.70% | 2,523 |
Nov 25, 2024 | 187.95 | 192.43 | 187.19 | 192.43 | 192.43 | 4.58% | 495 |
Nov 22, 2024 | 186.08 | 187.84 | 183.22 | 184.00 | 184.00 | -0.85% | 580 |
Nov 21, 2024 | 184.52 | 185.58 | 181.29 | 185.58 | 185.58 | -0.70% | 953 |
Nov 20, 2024 | 182.90 | 186.88 | 182.90 | 186.88 | 186.88 | -0.72% | 176 |
Nov 19, 2024 | 186.50 | 190.20 | 185.75 | 188.24 | 188.24 | -3.03% | 2,538 |
Nov 18, 2024 | 193.72 | 197.93 | 191.66 | 194.13 | 194.13 | -1.73% | 5,217 |
Nov 15, 2024 | 197.00 | 200.08 | 195.55 | 197.56 | 197.56 | 0.13% | 272 |
Nov 14, 2024 | 202.31 | 202.31 | 197.00 | 197.30 | 197.30 | 6.33% | 319 |
Nov 13, 2024 | 186.88 | 190.84 | 185.13 | 185.55 | 185.55 | -3.66% | 539 |
Nov 12, 2024 | 194.94 | 194.94 | 187.42 | 192.60 | 192.60 | -1.75% | 1,633 |
Nov 11, 2024 | 198.35 | 198.35 | 196.04 | 196.04 | 196.04 | -1.44% | 425 |
Nov 8, 2024 | 199.39 | 200.11 | 198.89 | 198.89 | 198.89 | -0.55% | 44 |
Nov 7, 2024 | 201.60 | 204.00 | 199.50 | 200.00 | 200.00 | 1.57% | 778 |
Nov 6, 2024 | 198.70 | 201.35 | 196.91 | 196.91 | 196.91 | -0.65% | 2,476 |
Nov 5, 2024 | 199.90 | 201.99 | 197.07 | 198.21 | 198.21 | -0.18% | 1,268 |
Nov 4, 2024 | 198.57 | 198.57 | 194.28 | 198.57 | 198.57 | 2.28% | 35 |
Nov 1, 2024 | 195.25 | 198.19 | 194.14 | 194.14 | 194.14 | -0.34% | 214 |
Oct 31, 2024 | 194.33 | 196.00 | 193.60 | 194.80 | 194.80 | -0.33% | 35,091 |
Oct 30, 2024 | 193.15 | 195.96 | 193.15 | 195.45 | 195.45 | 1.40% | 267 |
Oct 29, 2024 | 196.21 | 196.21 | 192.75 | 192.75 | 192.75 | -0.62% | 307 |
Oct 28, 2024 | 197.30 | 197.30 | 193.85 | 193.95 | 193.95 | -2.24% | 457 |
Oct 25, 2024 | 195.20 | 198.40 | 192.00 | 198.40 | 198.40 | 1.22% | 1,631 |
Oct 24, 2024 | 195.05 | 196.45 | 192.04 | 196.00 | 196.00 | - | 597 |
Oct 23, 2024 | 197.30 | 197.30 | 196.00 | 196.00 | 196.00 | -1.14% | 798 |
Oct 22, 2024 | 196.57 | 199.27 | 196.57 | 198.26 | 198.26 | -0.10% | 341 |
Oct 21, 2024 | 203.28 | 203.28 | 196.40 | 198.45 | 198.45 | 1.25% | 579 |
Oct 18, 2024 | 200.00 | 200.13 | 196.00 | 196.00 | 196.00 | -0.41% | 404 |
Oct 17, 2024 | 197.61 | 200.38 | 196.80 | 196.80 | 196.80 | -0.35% | 900 |
Oct 16, 2024 | 199.21 | 199.21 | 196.80 | 197.50 | 197.50 | -0.83% | 237 |
Oct 15, 2024 | 199.68 | 202.00 | 199.15 | 199.15 | 199.15 | -1.61% | 142 |
Oct 14, 2024 | 201.35 | 203.20 | 197.80 | 202.41 | 202.41 | 0.52% | 186 |
Oct 11, 2024 | 201.00 | 203.00 | 199.16 | 201.35 | 201.35 | 1.44% | 1,866 |
Oct 10, 2024 | 200.71 | 200.71 | 198.50 | 198.50 | 198.50 | -0.75% | 8,279 |
Oct 9, 2024 | 195.35 | 201.57 | 195.10 | 200.00 | 200.00 | -0.06% | 90 |
Oct 8, 2024 | 199.06 | 200.12 | 197.95 | 200.12 | 200.12 | 0.87% | 41 |
Oct 7, 2024 | 199.58 | 199.58 | 198.39 | 198.39 | 198.39 | -0.23% | 1,644 |
Oct 4, 2024 | 200.01 | 201.70 | 198.86 | 198.86 | 198.86 | 2.33% | 535 |
Oct 3, 2024 | 195.88 | 201.03 | 194.33 | 194.33 | 194.33 | 0.27% | 191 |
Oct 2, 2024 | 197.16 | 200.41 | 193.80 | 193.80 | 193.80 | -2.41% | 327 |
Oct 1, 2024 | 201.00 | 203.39 | 197.68 | 198.58 | 198.58 | -1.06% | 54 |
Sep 30, 2024 | 201.95 | 203.82 | 200.20 | 200.70 | 200.70 | -0.67% | 341 |
Sep 27, 2024 | 203.00 | 205.39 | 200.70 | 202.06 | 202.06 | -1.02% | 4,008 |
Sep 26, 2024 | 198.09 | 204.14 | 198.09 | 204.14 | 204.14 | 7.39% | 3,027 |
Sep 25, 2024 | 192.20 | 194.44 | 190.08 | 190.08 | 190.08 | 1.91% | 464 |
Sep 24, 2024 | 187.00 | 190.38 | 186.14 | 186.52 | 186.52 | 0.01% | 540 |
Sep 23, 2024 | 187.34 | 187.34 | 183.68 | 186.50 | 186.50 | 1.57% | 2,255 |
Sep 20, 2024 | 185.78 | 187.65 | 183.62 | 183.62 | 183.62 | -2.06% | 2,836 |
Sep 19, 2024 | 186.85 | 190.00 | 186.85 | 187.48 | 187.48 | 1.38% | 286 |
Sep 18, 2024 | 180.20 | 184.93 | 180.20 | 184.93 | 184.93 | 0.44% | 714 |
Sep 17, 2024 | 185.00 | 187.18 | 181.70 | 184.11 | 184.11 | 2.79% | 304 |
Sep 16, 2024 | 180.04 | 183.22 | 179.11 | 179.11 | 179.11 | -1.86% | 255 |
Sep 13, 2024 | 181.54 | 184.00 | 179.86 | 182.50 | 182.50 | -0.05% | 2,143 |
Sep 12, 2024 | 180.87 | 182.60 | 179.66 | 182.60 | 182.60 | -0.98% | 211 |
Sep 11, 2024 | 179.55 | 184.90 | 176.40 | 184.40 | 184.40 | 3.29% | 329 |
Sep 10, 2024 | 178.73 | 179.55 | 174.97 | 178.53 | 178.53 | -3.26% | 630 |
Sep 9, 2024 | 182.40 | 184.55 | 179.93 | 184.55 | 184.55 | 1.76% | 244 |
Sep 6, 2024 | 180.00 | 183.50 | 179.00 | 181.36 | 181.36 | -0.55% | 203 |
Sep 5, 2024 | 184.20 | 184.20 | 181.57 | 182.36 | 182.36 | -1.16% | 579 |
Sep 4, 2024 | 183.80 | 187.44 | 183.70 | 184.50 | 184.50 | 0.44% | 1,683 |
Sep 3, 2024 | 187.96 | 188.14 | 183.70 | 183.70 | 183.70 | -2.82% | 996 |
Aug 30, 2024 | 189.13 | 190.42 | 187.73 | 189.04 | 189.04 | 0.64% | 749 |
Aug 29, 2024 | 189.42 | 189.42 | 187.84 | 187.84 | 187.84 | 1.48% | 49 |
Aug 28, 2024 | 186.23 | 188.45 | 185.10 | 185.10 | 185.10 | -1.09% | 184 |
Aug 27, 2024 | 187.63 | 187.63 | 184.76 | 187.15 | 187.15 | -0.25% | 447 |
Aug 26, 2024 | 186.93 | 187.61 | 183.05 | 187.61 | 187.61 | 1.52% | 258 |
Aug 23, 2024 | 181.60 | 186.85 | 181.60 | 184.80 | 184.80 | - | 3,418 |
Aug 22, 2024 | 179.80 | 186.02 | 179.80 | 184.80 | 184.80 | 0.80% | 210 |
Aug 21, 2024 | 182.50 | 183.36 | 182.50 | 183.34 | 183.34 | 0.55% | 150 |
Aug 20, 2024 | 182.05 | 184.04 | 180.73 | 182.33 | 182.33 | 0.66% | 1,082 |
Aug 19, 2024 | 182.29 | 184.22 | 178.86 | 181.14 | 181.14 | -0.63% | 1,636 |
Aug 16, 2024 | 178.73 | 182.34 | 178.73 | 182.29 | 182.29 | 1.89% | 246 |
Aug 15, 2024 | 179.00 | 179.10 | 178.45 | 178.91 | 178.91 | 1.46% | 551 |
Aug 14, 2024 | 179.50 | 179.50 | 172.51 | 176.34 | 176.34 | 2.29% | 294 |
Aug 13, 2024 | 175.00 | 176.21 | 172.40 | 172.40 | 172.40 | 3.73% | 916 |
Aug 12, 2024 | 178.55 | 178.55 | 166.20 | 166.20 | 166.20 | -2.24% | 250 |
Aug 9, 2024 | 171.58 | 171.58 | 169.00 | 170.00 | 170.00 | -2.78% | 251 |
Aug 8, 2024 | 173.77 | 175.57 | 173.77 | 174.87 | 174.87 | 3.67% | 106 |
Aug 7, 2024 | 168.65 | 170.23 | 168.65 | 168.67 | 168.67 | 2.20% | 240 |
Aug 6, 2024 | 167.95 | 167.96 | 163.79 | 165.04 | 165.04 | -1.49% | 9,749 |
Aug 5, 2024 | 176.35 | 176.35 | 163.91 | 167.54 | 167.54 | -4.04% | 768 |
Aug 2, 2024 | 172.25 | 174.60 | 169.96 | 174.60 | 174.60 | -1.01% | 1,478 |