Siemens Aktiengesellschaft (SMAWF)
OTCMKTS
· Delayed Price · Currency is USD
234.17
-4.43 (-1.86%)
Mar 31, 2025, 3:31 PM EST
SMAWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 233.66 | 239.16 | 233.13 | 238.60 | 238.60 | 0.05% | 1,709 |
| Mar 27, 2025 | 247.73 | 247.73 | 238.00 | 238.48 | 238.48 | 0.16% | 94 |
| Mar 26, 2025 | 245.00 | 249.01 | 238.10 | 238.10 | 238.10 | -3.56% | 628 |
| Mar 25, 2025 | 243.64 | 252.98 | 243.64 | 246.90 | 246.90 | 1.31% | 773 |
| Mar 24, 2025 | 243.04 | 253.12 | 241.57 | 243.70 | 243.70 | -0.88% | 324 |
| Mar 21, 2025 | 250.00 | 257.32 | 245.88 | 245.88 | 245.88 | -3.13% | 197 |
| Mar 20, 2025 | 258.33 | 258.33 | 252.89 | 253.83 | 253.83 | 0.58% | 651 |
| Mar 19, 2025 | 260.25 | 260.50 | 250.35 | 252.38 | 252.38 | -2.92% | 1,572 |
| Mar 18, 2025 | 257.89 | 260.90 | 257.89 | 259.98 | 259.98 | 2.96% | 22,370 |
| Mar 17, 2025 | 255.18 | 257.00 | 252.50 | 252.50 | 252.50 | -0.27% | 85,126 |
| Mar 14, 2025 | 251.69 | 255.58 | 250.01 | 253.18 | 253.18 | 5.23% | 652 |
| Mar 13, 2025 | 245.00 | 247.85 | 239.60 | 240.60 | 240.60 | -2.30% | 364 |
| Mar 12, 2025 | 252.01 | 252.50 | 245.96 | 246.27 | 246.27 | -1.10% | 3,321 |
| Mar 11, 2025 | 250.00 | 250.00 | 243.86 | 249.00 | 249.00 | 1.01% | 7,702 |
| Mar 10, 2025 | 254.40 | 254.40 | 240.32 | 246.50 | 246.50 | -4.40% | 156 |
| Mar 7, 2025 | 260.00 | 262.91 | 247.35 | 257.85 | 257.85 | -1.21% | 1,480 |
| Mar 6, 2025 | 254.61 | 266.50 | 254.61 | 261.00 | 261.00 | 3.55% | 911 |
| Mar 5, 2025 | 244.01 | 252.05 | 243.64 | 252.05 | 252.05 | 7.88% | 1,789 |
| Mar 4, 2025 | 232.00 | 236.25 | 223.50 | 233.65 | 233.65 | -0.26% | 137 |
| Mar 3, 2025 | 237.00 | 238.72 | 234.26 | 234.26 | 234.26 | 1.03% | 996 |
| Feb 28, 2025 | 227.47 | 231.87 | 226.72 | 231.87 | 231.87 | 1.37% | 4,892 |
| Feb 27, 2025 | 229.30 | 229.30 | 228.74 | 228.74 | 228.74 | -1.17% | 658 |
| Feb 26, 2025 | 232.50 | 235.00 | 230.99 | 231.45 | 231.45 | 0.97% | 1,410 |
| Feb 25, 2025 | 235.72 | 235.72 | 225.00 | 229.23 | 229.23 | 0.82% | 561 |
| Feb 24, 2025 | 237.32 | 237.32 | 227.37 | 227.37 | 227.37 | -0.81% | 335 |
| Feb 21, 2025 | 231.00 | 232.86 | 229.22 | 229.22 | 229.22 | -0.80% | 503 |
| Feb 20, 2025 | 233.38 | 233.69 | 229.25 | 231.06 | 231.06 | -1.30% | 853 |
| Feb 19, 2025 | 241.41 | 241.41 | 228.64 | 234.10 | 234.10 | 1.33% | 867 |
| Feb 18, 2025 | 229.06 | 237.00 | 229.02 | 231.02 | 231.02 | -3.16% | 139 |
| Feb 14, 2025 | 237.67 | 241.50 | 231.50 | 238.56 | 238.56 | 3.58% | 862 |
| Feb 13, 2025 | 227.90 | 238.21 | 227.90 | 230.32 | 225.18 | 6.94% | 3,429 |
| Feb 12, 2025 | 220.00 | 220.65 | 213.95 | 215.36 | 205.71 | -1.09% | 288 |
| Feb 11, 2025 | 220.20 | 221.72 | 217.73 | 217.73 | 207.98 | 2.34% | 1,037 |
| Feb 10, 2025 | 214.00 | 218.55 | 212.76 | 212.76 | 203.23 | -1.23% | 790 |
| Feb 7, 2025 | 216.00 | 219.50 | 215.42 | 215.42 | 205.77 | 0.50% | 652 |
| Feb 6, 2025 | 213.89 | 216.24 | 213.26 | 214.34 | 204.74 | 2.07% | 1,195 |
| Feb 5, 2025 | 207.80 | 212.22 | 207.60 | 210.00 | 200.59 | -1.41% | 17,140 |
| Feb 4, 2025 | 208.05 | 213.00 | 208.05 | 213.00 | 203.46 | 3.69% | 874 |
| Feb 3, 2025 | 204.05 | 209.56 | 204.05 | 205.43 | 196.23 | -4.03% | 957 |
| Jan 31, 2025 | 216.06 | 216.28 | 211.50 | 214.06 | 204.47 | -0.44% | 12,962 |
| Jan 30, 2025 | 214.59 | 215.00 | 213.75 | 215.00 | 205.37 | 1.27% | 3,488 |
| Jan 29, 2025 | 212.02 | 212.46 | 212.02 | 212.31 | 202.80 | 2.46% | 39,022 |
| Jan 28, 2025 | 208.69 | 211.23 | 207.20 | 207.20 | 197.92 | -2.32% | 88 |
| Jan 27, 2025 | 210.58 | 214.55 | 208.70 | 212.11 | 202.61 | -3.41% | 176 |
| Jan 24, 2025 | 219.40 | 220.00 | 218.40 | 219.60 | 209.76 | 1.77% | 1,212 |
| Jan 23, 2025 | 215.28 | 218.00 | 215.28 | 215.78 | 206.12 | 0.92% | 2,967 |
| Jan 22, 2025 | 217.95 | 217.95 | 213.81 | 213.81 | 204.23 | -0.08% | 2,037 |
| Jan 21, 2025 | 210.00 | 214.40 | 210.00 | 213.98 | 204.40 | 4.94% | 8,844 |
| Jan 17, 2025 | 205.00 | 206.63 | 203.91 | 203.91 | 194.78 | 1.67% | 2,701 |
| Jan 16, 2025 | 200.97 | 203.53 | 199.80 | 200.55 | 191.57 | -1.65% | 677 |