Skip to main content
Siemens Aktiengesellschaft (SMAWF)
OTCMKTS · Delayed Price · Currency is USD
229.22
-1.78 (-0.77%)
Feb 21, 2025, 3:00 PM EST

SMAWF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025231.00232.86229.22229.22229.22-0.80%503
Feb 20, 2025233.38233.69229.25231.06231.06-1.30%853
Feb 19, 2025241.41241.41228.64234.10234.101.33%867
Feb 18, 2025229.06237.00229.02231.02231.02-3.16%139
Feb 14, 2025237.67241.50231.50238.56238.563.58%862
Feb 13, 2025227.90238.21227.90230.32225.186.94%3,429
Feb 12, 2025220.00220.65213.95215.36205.71-1.09%288
Feb 11, 2025220.20221.72217.73217.73207.982.34%1,037
Feb 10, 2025214.00218.55212.76212.76203.23-1.23%790
Feb 7, 2025216.00219.50215.42215.42205.770.50%652
Feb 6, 2025213.89216.24213.26214.34204.742.07%1,195
Feb 5, 2025207.80212.22207.60210.00200.59-1.41%17,140
Feb 4, 2025208.05213.00208.05213.00203.463.69%874
Feb 3, 2025204.05209.56204.05205.43196.23-4.03%957
Jan 31, 2025216.06216.28211.50214.06204.47-0.44%12,962
Jan 30, 2025214.59215.00213.75215.00205.371.27%3,488
Jan 29, 2025212.02212.46212.02212.31202.802.46%39,022
Jan 28, 2025208.69211.23207.20207.20197.92-2.32%88
Jan 27, 2025210.58214.55208.70212.11202.61-3.41%176
Jan 24, 2025219.40220.00218.40219.60209.761.77%1,212
Jan 23, 2025215.28218.00215.28215.78206.120.92%2,967
Jan 22, 2025217.95217.95213.81213.81204.23-0.08%2,037
Jan 21, 2025210.00214.40210.00213.98204.404.94%8,844
Jan 17, 2025205.00206.63203.91203.91194.781.67%2,701
Jan 16, 2025200.97203.53199.80200.55191.57-1.65%677
Jan 15, 2025203.00203.92200.42203.92194.793.83%1,170
Jan 14, 2025199.50201.14196.41196.41187.610.67%2,986
Jan 13, 2025195.30199.05195.10195.10186.37-0.53%1,844
Jan 10, 2025203.15203.15196.14196.14187.35-3.66%2,173
Jan 8, 2025200.25203.60199.40203.60194.481.48%1,199
Jan 7, 2025205.00205.00199.49200.64191.650.46%365
Jan 6, 2025195.00202.40195.00199.71190.773.14%3,751
Jan 3, 2025191.65193.64188.19193.64184.971.75%187
Jan 2, 2025192.25193.84190.30190.30181.78-1.36%3,162
Dec 31, 2024189.88197.90189.88192.93184.29-0.54%2,267
Dec 30, 2024196.00199.00193.98193.98185.29-1.43%342
Dec 27, 2024196.05196.80194.47196.80187.99-1.94%479
Dec 26, 2024200.42200.69192.96200.69191.702.74%770
Dec 24, 2024199.32199.32193.38195.34186.59-0.79%58
Dec 23, 2024192.75199.74192.30196.90188.08-0.66%1,204
Dec 20, 2024193.50198.21193.50198.21189.331.87%1,283
Dec 19, 2024194.52198.48193.53194.57185.86-0.73%3,877
Dec 18, 2024204.45204.58196.00196.00187.22-1.31%2,029
Dec 17, 2024203.61203.61198.00198.60189.70-0.58%335
Dec 16, 2024199.30202.30197.20199.75190.80-0.72%341
Dec 13, 2024202.35203.42200.00201.21192.19-2.53%614
Dec 12, 2024203.99206.42201.47206.42197.171.20%122
Dec 11, 2024205.06205.51203.97203.97194.831.44%1,188
Dec 10, 2024204.00204.52201.08201.08192.07-1.54%487
Dec 9, 2024205.00206.39204.23204.23195.081.34%1,372
Dec 6, 2024204.16205.17200.67201.54192.51-0.98%5,095
Dec 5, 2024203.00204.05203.00203.54194.421.89%2,029
Dec 4, 2024199.76199.76199.76199.76190.81-85
Dec 3, 2024194.70200.53194.70199.76190.811.44%12,007
Dec 2, 2024191.30197.85191.30196.93188.111.86%979
Nov 29, 2024193.33193.33193.33193.33184.672.37%1,750
Nov 27, 2024189.46190.05188.85188.85180.39-0.16%142
Nov 26, 2024189.41190.35188.21189.16180.69-1.70%2,523
Nov 25, 2024187.95192.43187.19192.43183.814.58%495
Nov 22, 2024186.08187.84183.22184.00175.76-0.85%580
Nov 21, 2024184.52185.58181.29185.58177.27-0.70%953
Nov 20, 2024182.90186.88182.90186.88178.51-0.72%176
Nov 19, 2024186.50190.20185.75188.24179.81-3.03%2,538
Nov 18, 2024193.72197.93191.66194.13185.44-1.73%5,217
Nov 15, 2024197.00200.08195.55197.56188.710.13%272
Nov 14, 2024202.31202.31197.00197.30188.466.33%319
Nov 13, 2024186.88190.84185.13185.55177.24-3.66%539
Nov 12, 2024194.94194.94187.42192.60183.97-1.75%1,633
Nov 11, 2024198.35198.35196.04196.04187.26-1.44%425
Nov 8, 2024199.39200.11198.89198.89189.99-0.55%44
Nov 7, 2024201.60204.00199.50200.00191.041.57%778
Nov 6, 2024198.70201.35196.91196.91188.09-0.65%2,476
Nov 5, 2024199.90201.99197.07198.21189.33-0.18%1,268
Nov 4, 2024198.57198.57194.28198.57189.682.28%35
Nov 1, 2024195.25198.19194.14194.14185.44-0.34%214
Oct 31, 2024194.33196.00193.60194.80186.07-0.33%35,091
Oct 30, 2024193.15195.96193.15195.45186.701.40%267
Oct 29, 2024196.21196.21192.75192.75184.12-0.62%307
Oct 28, 2024197.30197.30193.85193.95185.26-2.24%457
Oct 25, 2024195.20198.40192.00198.40189.511.22%1,631
Oct 24, 2024195.05196.45192.04196.00187.22-597
Oct 23, 2024197.30197.30196.00196.00187.22-1.14%798
Oct 22, 2024196.57199.27196.57198.26189.38-0.10%341
Oct 21, 2024203.28203.28196.40198.45189.561.25%579
Oct 18, 2024200.00200.13196.00196.00187.22-0.41%404
Oct 17, 2024197.61200.38196.80196.80187.99-0.35%900
Oct 16, 2024199.21199.21196.80197.50188.65-0.83%237
Oct 15, 2024199.68202.00199.15199.15190.23-1.61%142
Oct 14, 2024201.35203.20197.80202.41193.340.52%186
Oct 11, 2024201.00203.00199.16201.35192.331.44%1,866
Oct 10, 2024200.71200.71198.50198.50189.61-0.75%8,279
Oct 9, 2024195.35201.57195.10200.00191.04-0.06%90
Oct 8, 2024199.06200.12197.95200.12191.150.87%41
Oct 7, 2024199.58199.58198.39198.39189.50-0.23%1,644
Oct 4, 2024200.01201.70198.86198.86189.952.33%535
Oct 3, 2024195.88201.03194.33194.33185.630.27%191
Oct 2, 2024197.16200.41193.80193.80185.12-2.41%327
Oct 1, 2024201.00203.39197.68198.58189.68-1.06%54
Sep 30, 2024201.95203.82200.20200.70191.71-0.67%341
Sep 27, 2024203.00205.39200.70202.06193.01-1.02%4,008