Skip to main content
Siemens Aktiengesellschaft (SMAWF)
OTCMKTS · Delayed Price · Currency is USD
186.88
-1.36 (-0.72%)
Nov 20, 2024, 3:00 PM EST

SMAWF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024182.90186.88182.90186.88186.88-0.72%176
Nov 19, 2024186.50190.20185.75188.24188.24-3.03%2,538
Nov 18, 2024193.72197.93191.66194.13194.13-1.73%5,217
Nov 15, 2024197.00200.08195.55197.56197.560.13%272
Nov 14, 2024202.31202.31197.00197.30197.306.33%319
Nov 13, 2024186.88190.84185.13185.55185.55-3.66%539
Nov 12, 2024194.94194.94187.42192.60192.60-1.75%1,633
Nov 11, 2024198.35198.35196.04196.04196.04-1.44%425
Nov 8, 2024199.39200.11198.89198.89198.89-0.55%44
Nov 7, 2024201.60204.00199.50200.00200.001.57%778
Nov 6, 2024198.70201.35196.91196.91196.91-0.65%2,476
Nov 5, 2024199.90201.99197.07198.21198.21-0.18%1,268
Nov 4, 2024198.57198.57194.28198.57198.572.28%35
Nov 1, 2024195.25198.19194.14194.14194.14-0.34%214
Oct 31, 2024194.33196.00193.60194.80194.80-0.33%35,091
Oct 30, 2024193.15195.96193.15195.45195.451.40%267
Oct 29, 2024196.21196.21192.75192.75192.75-0.62%307
Oct 28, 2024197.30197.30193.85193.95193.95-2.24%457
Oct 25, 2024195.20198.40192.00198.40198.401.22%1,631
Oct 24, 2024195.05196.45192.04196.00196.00-597
Oct 23, 2024197.30197.30196.00196.00196.00-1.14%798
Oct 22, 2024196.57199.27196.57198.26198.26-0.10%341
Oct 21, 2024203.28203.28196.40198.45198.451.25%579
Oct 18, 2024200.00200.13196.00196.00196.00-0.41%404
Oct 17, 2024197.61200.38196.80196.80196.80-0.35%900
Oct 16, 2024199.21199.21196.80197.50197.50-0.83%237
Oct 15, 2024199.68202.00199.15199.15199.15-1.61%142
Oct 14, 2024201.35203.20197.80202.41202.410.52%186
Oct 11, 2024201.00203.00199.16201.35201.351.44%1,866
Oct 10, 2024200.71200.71198.50198.50198.50-0.75%8,279
Oct 9, 2024195.35201.57195.10200.00200.00-0.06%90
Oct 8, 2024199.06200.12197.95200.12200.120.87%41
Oct 7, 2024199.58199.58198.39198.39198.39-0.23%1,644
Oct 4, 2024200.01201.70198.86198.86198.862.33%535
Oct 3, 2024195.88201.03194.33194.33194.330.27%191
Oct 2, 2024197.16200.41193.80193.80193.80-2.41%327
Oct 1, 2024201.00203.39197.68198.58198.58-1.06%54
Sep 30, 2024201.95203.82200.20200.70200.70-0.67%341
Sep 27, 2024203.00205.39200.70202.06202.06-1.02%4,008
Sep 26, 2024198.09204.14198.09204.14204.147.39%3,027
Sep 25, 2024192.20194.44190.08190.08190.081.91%464
Sep 24, 2024187.00190.38186.14186.52186.520.01%540
Sep 23, 2024187.34187.34183.68186.50186.501.57%2,255
Sep 20, 2024185.78187.65183.62183.62183.62-2.06%2,836
Sep 19, 2024186.85190.00186.85187.48187.481.38%286
Sep 18, 2024180.20184.93180.20184.93184.930.44%714
Sep 17, 2024185.00187.18181.70184.11184.112.79%304
Sep 16, 2024180.04183.22179.11179.11179.11-1.86%255
Sep 13, 2024181.54184.00179.86182.50182.50-0.05%2,143
Sep 12, 2024180.87182.60179.66182.60182.60-0.98%211
Sep 11, 2024179.55184.90176.40184.40184.403.29%329
Sep 10, 2024178.73179.55174.97178.53178.53-3.26%630
Sep 9, 2024182.40184.55179.93184.55184.551.76%244
Sep 6, 2024180.00183.50179.00181.36181.36-0.55%203
Sep 5, 2024184.20184.20181.57182.36182.36-1.16%579
Sep 4, 2024183.80187.44183.70184.50184.500.44%1,683
Sep 3, 2024187.96188.14183.70183.70183.70-2.82%996
Aug 30, 2024189.13190.42187.73189.04189.040.64%749
Aug 29, 2024189.42189.42187.84187.84187.841.48%49
Aug 28, 2024186.23188.45185.10185.10185.10-1.09%184
Aug 27, 2024187.63187.63184.76187.15187.15-0.25%447
Aug 26, 2024186.93187.61183.05187.61187.611.52%258
Aug 23, 2024181.60186.85181.60184.80184.80-3,418
Aug 22, 2024179.80186.02179.80184.80184.800.80%210
Aug 21, 2024182.50183.36182.50183.34183.340.55%150
Aug 20, 2024182.05184.04180.73182.33182.330.66%1,082
Aug 19, 2024182.29184.22178.86181.14181.14-0.63%1,636
Aug 16, 2024178.73182.34178.73182.29182.291.89%246
Aug 15, 2024179.00179.10178.45178.91178.911.46%551
Aug 14, 2024179.50179.50172.51176.34176.342.29%294
Aug 13, 2024175.00176.21172.40172.40172.403.73%916
Aug 12, 2024178.55178.55166.20166.20166.20-2.24%250
Aug 9, 2024171.58171.58169.00170.00170.00-2.78%251
Aug 8, 2024173.77175.57173.77174.87174.873.67%106
Aug 7, 2024168.65170.23168.65168.67168.672.20%240
Aug 6, 2024167.95167.96163.79165.04165.04-1.49%9,749
Aug 5, 2024176.35176.35163.91167.54167.54-4.04%768
Aug 2, 2024172.25174.60169.96174.60174.60-1.01%1,478
Aug 1, 2024180.05181.76176.38176.38176.38-3.93%13,389
Jul 31, 2024180.50185.89180.50183.59183.591.28%838
Jul 30, 2024182.78182.78181.27181.27181.27-1.14%204
Jul 29, 2024182.71185.51182.00183.35183.350.50%249
Jul 26, 2024180.13184.40180.13182.44182.44-1.06%320
Jul 25, 2024178.24184.39178.24184.39184.39-1.98%2,343
Jul 24, 2024185.00188.11185.00188.11188.111.58%82
Jul 23, 2024190.00190.00185.18185.18185.18-2.71%1,180
Jul 22, 2024188.00190.34185.00190.34190.342.31%1,111
Jul 19, 2024185.25186.04185.25186.04186.040.23%42
Jul 18, 2024188.40188.40185.62185.62185.62-3.86%130
Jul 17, 2024194.68195.74192.58193.08193.08-2.09%2,634
Jul 16, 2024192.00199.38192.00197.19197.190.38%3,543
Jul 15, 2024191.25200.47191.25196.46196.46-2.00%106
Jul 12, 2024198.30200.47194.18200.47200.473.85%205
Jul 11, 2024194.19194.50193.04193.04193.041.05%204
Jul 10, 2024190.85191.03188.98191.03191.033.02%569
Jul 9, 2024185.43187.75185.43185.43185.43-3.28%80
Jul 8, 2024193.00193.53191.73191.73191.73-0.27%38
Jul 5, 2024190.00193.16189.60192.25192.251.72%624
Jul 3, 2024191.41192.00189.00189.00189.001.27%74
Jul 2, 2024188.60188.60186.63186.63186.63-2.66%77