Siemens Aktiengesellschaft (SMAWF)
OTCMKTS · Delayed Price · Currency is USD
302.10
-7.21 (-2.33%)
Jul 20, 2026, 3:19 PM EST
SMAWF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 318.16 | 323.26 | 310.67 | 310.67 | 310.67 | -0.60% | 899 |
| Jun 16, 2026 | 332.90 | 332.90 | 306.90 | 312.54 | 312.54 | -0.57% | 230 |
| Jun 15, 2026 | 313.00 | 317.76 | 310.18 | 314.32 | 314.32 | 5.87% | 606 |
| Jun 12, 2026 | 300.90 | 313.09 | 296.88 | 296.88 | 296.88 | -0.23% | 43,225 |
| Jun 11, 2026 | 298.41 | 312.14 | 292.70 | 297.56 | 297.56 | -3.15% | 3,567 |
| Jun 10, 2026 | 307.70 | 307.70 | 297.58 | 307.22 | 307.22 | 1.53% | 284 |
| Jun 9, 2026 | 317.38 | 317.38 | 302.60 | 302.60 | 302.60 | -0.72% | 2,702 |
| Jun 8, 2026 | 316.21 | 317.98 | 302.77 | 304.81 | 304.81 | -0.08% | 212 |
| Jun 5, 2026 | 316.14 | 320.23 | 304.00 | 305.06 | 305.06 | -2.66% | 457 |
| Jun 4, 2026 | 316.00 | 319.43 | 311.54 | 313.40 | 313.40 | -1.99% | 3,273 |
| Jun 3, 2026 | 326.91 | 326.91 | 315.93 | 319.75 | 319.75 | 2.42% | 708 |
| Jun 2, 2026 | 309.45 | 330.50 | 309.45 | 312.20 | 312.20 | -1.83% | 1,491 |
| Jun 1, 2026 | 320.50 | 320.50 | 308.54 | 318.03 | 318.03 | 3.22% | 1,067 |
| May 29, 2026 | 327.85 | 327.85 | 305.75 | 308.10 | 308.10 | -0.93% | 693 |
| May 28, 2026 | 321.00 | 321.34 | 305.50 | 311.00 | 311.00 | -2.60% | 997 |
| May 27, 2026 | 317.30 | 323.46 | 316.42 | 319.30 | 319.30 | 3.27% | 1,398 |
| May 26, 2026 | 323.32 | 323.32 | 309.18 | 309.18 | 309.18 | 1.60% | 2,231 |
| May 22, 2026 | 310.00 | 317.14 | 302.40 | 304.32 | 304.32 | 0.32% | 5,819 |
| May 21, 2026 | 313.39 | 313.39 | 303.36 | 303.36 | 303.36 | 2.48% | 15,396 |
| May 20, 2026 | 304.37 | 311.42 | 292.65 | 296.01 | 296.01 | 0.55% | 1,580 |
| May 19, 2026 | 304.48 | 304.48 | 294.38 | 294.38 | 294.38 | -1.21% | 512 |
| May 18, 2026 | 305.00 | 312.66 | 297.90 | 298.00 | 298.00 | -0.99% | 883 |
| May 15, 2026 | 305.00 | 305.00 | 296.57 | 300.99 | 300.99 | -2.81% | 3,586 |
| May 14, 2026 | 316.02 | 328.49 | 309.68 | 309.68 | 309.68 | 0.87% | 12,471 |
| May 13, 2026 | 313.40 | 315.00 | 307.00 | 307.00 | 307.00 | -1.60% | 656 |
| May 12, 2026 | 314.50 | 320.00 | 307.51 | 312.00 | 312.00 | -1.03% | 1,898 |
| May 11, 2026 | 311.43 | 319.08 | 311.43 | 315.24 | 315.24 | 0.75% | 2,822 |
| May 8, 2026 | 306.32 | 314.28 | 306.32 | 312.90 | 312.90 | 1.76% | 1,758 |
| May 7, 2026 | 316.51 | 325.00 | 307.25 | 307.50 | 307.50 | -3.04% | 6,377 |
| May 6, 2026 | 310.00 | 319.05 | 305.00 | 317.14 | 317.14 | 4.58% | 4,546 |