Siemens Aktiengesellschaft (SMAWF)
OTCMKTS
· Delayed Price · Currency is USD
231.66
+7.36 (3.28%)
Apr 24, 2025, 11:06 AM EDT
SMAWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 227.47 | 232.33 | 221.90 | 224.30 | 224.30 | 2.19% | 1,015 |
| Apr 22, 2025 | 213.61 | 221.47 | 213.61 | 219.50 | 219.50 | 4.31% | 385 |
| Apr 21, 2025 | 199.40 | 217.99 | 199.40 | 210.43 | 210.43 | -2.53% | 1,503 |
| Apr 17, 2025 | 210.16 | 217.99 | 210.16 | 215.89 | 215.89 | 0.07% | 357 |
| Apr 16, 2025 | 206.79 | 217.99 | 206.77 | 215.75 | 215.75 | 4.03% | 1,220 |
| Apr 15, 2025 | 209.08 | 212.07 | 205.90 | 207.38 | 207.38 | 0.67% | 839 |
| Apr 14, 2025 | 206.00 | 217.24 | 206.00 | 206.00 | 206.00 | - | 1,775 |
| Apr 11, 2025 | 211.29 | 211.29 | 200.98 | 206.00 | 206.00 | -3.89% | 1,276 |
| Apr 10, 2025 | 205.95 | 214.33 | 203.13 | 214.33 | 214.33 | -3.91% | 727 |
| Apr 9, 2025 | 197.74 | 223.25 | 190.90 | 223.05 | 223.05 | 19.96% | 2,734 |
| Apr 8, 2025 | 200.70 | 204.18 | 185.93 | 185.93 | 185.93 | -7.92% | 590 |
| Apr 7, 2025 | 201.31 | 204.15 | 189.84 | 201.92 | 201.92 | 1.46% | 2,826 |
| Apr 4, 2025 | 207.65 | 212.55 | 199.00 | 199.00 | 199.00 | -11.51% | 905 |
| Apr 3, 2025 | 225.95 | 225.95 | 218.01 | 224.87 | 224.87 | 0.21% | 1,315 |
| Apr 2, 2025 | 235.67 | 235.67 | 224.40 | 224.40 | 224.40 | -1.58% | 225 |
| Apr 1, 2025 | 236.11 | 236.11 | 228.00 | 228.00 | 228.00 | -2.63% | 124 |
| Mar 31, 2025 | 235.83 | 235.83 | 228.00 | 234.17 | 234.17 | -1.86% | 142 |
| 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 |