Siemens Aktiengesellschaft (SMAWF)
OTCMKTS · Delayed Price · Currency is USD
342.10
+13.08 (3.97%)
At close: Aug 28, 2026
SMAWF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 337.75 | 346.55 | 330.65 | 342.10 | 342.10 | 3.97% | 731 |
| Aug 27, 2026 | 336.93 | 337.20 | 329.02 | 329.02 | 329.02 | -0.45% | 223 |
| Aug 26, 2026 | 335.75 | 346.25 | 330.51 | 330.51 | 330.51 | 0.30% | 541 |
| Aug 25, 2026 | 338.05 | 338.05 | 328.67 | 329.54 | 329.54 | 0.32% | 830 |
| Aug 24, 2026 | 330.63 | 330.63 | 323.88 | 328.47 | 328.47 | 0.60% | 626 |
| Aug 21, 2026 | 328.35 | 330.22 | 322.88 | 326.50 | 326.50 | 1.83% | 429 |
| Aug 20, 2026 | 329.45 | 329.45 | 319.59 | 320.63 | 320.63 | 0.59% | 228 |
| Aug 19, 2026 | 327.44 | 327.44 | 318.76 | 318.76 | 318.76 | -0.14% | 704 |
| Aug 18, 2026 | 329.33 | 329.33 | 314.75 | 319.20 | 319.20 | -2.98% | 438 |
| Aug 17, 2026 | 338.25 | 338.25 | 323.14 | 329.00 | 329.00 | - | 359 |
| Aug 14, 2026 | 328.85 | 329.00 | 322.40 | 328.99 | 328.99 | 2.23% | 2,212 |
| Aug 13, 2026 | 325.00 | 328.70 | 319.50 | 321.80 | 321.80 | -1.23% | 642 |
| Aug 12, 2026 | 326.95 | 326.95 | 320.87 | 325.81 | 325.81 | 1.25% | 307 |
| Aug 11, 2026 | 320.25 | 328.70 | 320.00 | 321.80 | 321.80 | 0.32% | 658 |
| Aug 10, 2026 | 319.99 | 321.33 | 318.54 | 320.76 | 320.76 | 0.24% | 376 |
| Aug 7, 2026 | 321.96 | 328.25 | 320.00 | 320.00 | 320.00 | 1.62% | 776 |
| Aug 6, 2026 | 324.01 | 324.01 | 312.75 | 314.89 | 314.89 | -2.90% | 408 |
| Aug 5, 2026 | 325.33 | 331.72 | 321.66 | 324.29 | 324.29 | -0.07% | 298 |
| Aug 4, 2026 | 327.16 | 332.66 | 322.66 | 324.53 | 324.53 | 0.20% | 434 |
| Aug 3, 2026 | 321.87 | 328.29 | 317.75 | 323.88 | 323.88 | 1.12% | 761 |
| Jul 31, 2026 | 328.00 | 328.31 | 320.29 | 320.29 | 320.29 | 0.68% | 122 |
| Jul 30, 2026 | 316.50 | 325.00 | 312.93 | 318.13 | 318.13 | 4.38% | 8,280 |
| Jul 29, 2026 | 305.00 | 312.46 | 304.13 | 304.77 | 304.77 | 0.12% | 1,378 |
| Jul 28, 2026 | 313.89 | 313.89 | 303.00 | 304.40 | 304.40 | -2.44% | 2,192 |
| Jul 27, 2026 | 309.30 | 322.95 | 306.19 | 312.00 | 312.00 | 1.41% | 475 |
| Jul 24, 2026 | 313.52 | 313.52 | 307.66 | 307.66 | 307.66 | 2.44% | 270 |
| Jul 23, 2026 | 311.50 | 311.50 | 300.33 | 300.33 | 300.33 | -1.27% | 770 |
| Jul 22, 2026 | 305.92 | 313.18 | 301.50 | 304.20 | 304.20 | 1.56% | 250 |
| Jul 21, 2026 | 301.00 | 311.90 | 299.52 | 299.52 | 299.52 | -0.85% | 2,190 |
| Jul 20, 2026 | 307.75 | 310.79 | 299.99 | 302.10 | 302.10 | -2.33% | 317 |
| Jul 17, 2026 | 300.00 | 309.30 | 299.35 | 309.30 | 309.30 | -1.02% | 427 |
| Jul 16, 2026 | 311.42 | 314.24 | 302.48 | 312.50 | 312.50 | 2.11% | 520 |
| Jul 15, 2026 | 310.25 | 318.65 | 305.44 | 306.04 | 306.04 | -0.87% | 1,115 |
| Jul 14, 2026 | 312.00 | 317.00 | 306.66 | 308.73 | 308.73 | 1.59% | 611 |
| Jul 13, 2026 | 313.72 | 313.72 | 300.62 | 303.90 | 303.90 | -0.99% | 609 |
| Jul 10, 2026 | 319.65 | 319.65 | 306.92 | 306.92 | 306.92 | -0.22% | 179 |
| Jul 9, 2026 | 318.50 | 318.50 | 307.59 | 307.59 | 307.59 | 3.76% | 890 |
| Jul 8, 2026 | 308.50 | 308.81 | 292.51 | 296.46 | 296.46 | -2.86% | 235 |
| Jul 7, 2026 | 311.25 | 319.05 | 305.20 | 305.20 | 305.20 | -3.82% | 602 |
| Jul 6, 2026 | 310.00 | 322.25 | 310.00 | 317.32 | 317.32 | 0.67% | 438 |
| Jul 2, 2026 | 312.97 | 321.09 | 306.64 | 315.20 | 315.20 | 2.11% | 624 |
| Jul 1, 2026 | 321.48 | 322.00 | 308.68 | 308.68 | 308.68 | -1.15% | 363 |
| Jun 30, 2026 | 315.03 | 325.85 | 312.28 | 312.28 | 312.28 | 2.86% | 504 |
| Jun 29, 2026 | 303.80 | 314.64 | 303.46 | 303.60 | 303.60 | -0.12% | 380 |
| Jun 26, 2026 | 308.10 | 317.39 | 303.96 | 303.96 | 303.96 | -1.11% | 54,376 |
| Jun 25, 2026 | 309.01 | 317.58 | 307.38 | 307.38 | 307.38 | 1.19% | 572 |
| Jun 24, 2026 | 312.85 | 315.08 | 302.57 | 303.77 | 303.77 | -1.09% | 263 |
| Jun 23, 2026 | 305.69 | 319.92 | 305.69 | 307.12 | 307.12 | -4.19% | 539 |
| Jun 22, 2026 | 314.09 | 321.22 | 310.67 | 320.53 | 320.53 | -0.92% | 1,081 |
| Jun 18, 2026 | 319.66 | 326.14 | 313.57 | 323.53 | 323.53 | 4.14% | 363 |