Siemens Aktiengesellschaft (SMAWF)
OTCMKTS · Delayed Price · Currency is USD
306.50
+1.44 (0.47%)
Jun 8, 2026, 10:26 AM EST
SMAWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 300.00 | 305.51 | 299.41 | 303.26 | 303.26 | 5.34% | 927 |
| May 4, 2026 | 304.00 | 304.00 | 287.90 | 287.90 | 287.90 | -3.24% | 3,431 |
| May 1, 2026 | 296.79 | 300.00 | 295.66 | 297.55 | 297.55 | 1.55% | 2,250 |
| Apr 30, 2026 | 294.67 | 297.14 | 290.99 | 293.00 | 293.00 | -1.90% | 1,328 |
| Apr 29, 2026 | 293.00 | 298.68 | 279.40 | 298.68 | 298.68 | 1.94% | 725 |
| Apr 28, 2026 | 292.68 | 298.60 | 292.68 | 293.00 | 293.00 | -0.81% | 26,616 |
| Apr 27, 2026 | 297.97 | 300.00 | 291.00 | 295.40 | 295.40 | 2.97% | 2,978 |
| Apr 24, 2026 | 287.97 | 288.50 | 281.87 | 286.88 | 286.88 | 2.90% | 1,029 |
| Apr 23, 2026 | 280.61 | 288.26 | 277.59 | 278.80 | 278.80 | -1.34% | 3,679 |
| Apr 22, 2026 | 281.95 | 288.53 | 280.97 | 282.60 | 282.60 | 1.09% | 637 |
| Apr 21, 2026 | 290.17 | 290.17 | 279.55 | 279.55 | 279.55 | -3.66% | 461 |
| Apr 20, 2026 | 295.05 | 295.52 | 282.20 | 290.17 | 290.17 | 0.62% | 2,735 |
| Apr 17, 2026 | 290.00 | 299.39 | 285.92 | 288.38 | 288.38 | 1.75% | 764 |
| Apr 16, 2026 | 284.88 | 287.02 | 279.46 | 283.43 | 283.43 | 2.76% | 288 |
| Apr 15, 2026 | 282.37 | 287.19 | 275.46 | 275.81 | 275.81 | -1.32% | 493 |
| Apr 14, 2026 | 277.97 | 288.98 | 276.10 | 279.50 | 279.50 | 3.98% | 2,806 |
| Apr 13, 2026 | 275.00 | 275.00 | 263.42 | 268.80 | 268.80 | 0.58% | 2,126 |
| Apr 10, 2026 | 269.10 | 273.53 | 264.29 | 267.25 | 267.25 | 1.55% | 1,127 |
| Apr 9, 2026 | 265.00 | 272.00 | 257.59 | 263.17 | 263.17 | -0.57% | 11,636 |
| Apr 8, 2026 | 269.80 | 276.83 | 264.67 | 264.67 | 264.67 | 8.33% | 3,257 |
| Apr 7, 2026 | 241.61 | 252.02 | 240.14 | 244.32 | 244.32 | -0.41% | 2,521 |
| Apr 6, 2026 | 247.50 | 255.68 | 242.54 | 245.33 | 245.33 | 1.11% | 6,402 |
| Apr 2, 2026 | 236.78 | 250.52 | 236.33 | 242.63 | 242.63 | -4.09% | 4,584 |
| Apr 1, 2026 | 240.83 | 260.89 | 240.01 | 252.97 | 252.97 | 8.85% | 1,608 |
| Mar 31, 2026 | 232.90 | 245.01 | 232.40 | 232.40 | 232.40 | -4.79% | 123,479 |
| Mar 30, 2026 | 238.00 | 247.04 | 228.25 | 244.10 | 244.10 | 3.80% | 2,754 |
| Mar 27, 2026 | 235.00 | 247.79 | 231.50 | 235.16 | 235.16 | -3.02% | 2,210 |