Siemens Aktiengesellschaft (SMAWF)
OTCMKTS · Delayed Price · Currency is USD
311.52
+11.26 (3.75%)
At close: Oct 9, 2026
SMAWF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 311.66 | 311.66 | 301.30 | 311.52 | 311.52 | 3.75% | 393 |
| Oct 8, 2026 | 308.01 | 308.01 | 291.19 | 300.26 | 300.26 | 0.09% | 1,728 |
| Oct 7, 2026 | 311.38 | 311.38 | 300.00 | 300.00 | 300.00 | -5.67% | 9,410 |
| Oct 6, 2026 | 310.13 | 320.66 | 307.47 | 318.02 | 318.02 | 2.74% | 853 |
| Oct 5, 2026 | 308.82 | 309.54 | 306.42 | 309.54 | 309.53 | 0.08% | 1,022 |
| Oct 2, 2026 | 325.49 | 325.49 | 307.98 | 309.29 | 309.29 | 0.85% | 379 |
| Oct 1, 2026 | 317.62 | 321.90 | 304.35 | 306.69 | 306.69 | -1.22% | 612 |
| Sep 30, 2026 | 325.00 | 325.00 | 310.47 | 310.47 | 310.47 | -1.61% | 453 |
| Sep 29, 2026 | 322.56 | 323.80 | 315.55 | 315.55 | 315.55 | -0.30% | 720 |
| Sep 28, 2026 | 325.45 | 325.45 | 314.95 | 316.51 | 316.51 | 1.06% | 2,490 |
| Sep 25, 2026 | 319.56 | 321.12 | 313.14 | 313.20 | 313.20 | -0.25% | 1,074 |
| Sep 24, 2026 | 304.01 | 322.56 | 304.01 | 314.00 | 314.00 | 1.15% | 4,077 |
| Sep 23, 2026 | 317.13 | 320.35 | 308.82 | 310.45 | 310.44 | -1.40% | 442 |
| Sep 22, 2026 | 314.91 | 320.83 | 311.76 | 314.84 | 314.84 | 1.60% | 343 |
| Sep 21, 2026 | 319.31 | 322.00 | 308.56 | 309.89 | 309.89 | 1.95% | 729 |
| Sep 18, 2026 | 302.72 | 308.47 | 297.89 | 303.97 | 303.97 | 0.56% | 157 |
| Sep 17, 2026 | 306.50 | 311.63 | 302.27 | 302.29 | 302.29 | 2.17% | 809 |
| Sep 16, 2026 | 305.00 | 305.00 | 294.48 | 295.88 | 295.88 | -2.26% | 828 |
| Sep 15, 2026 | 301.19 | 309.71 | 297.30 | 302.71 | 302.71 | 0.83% | 1,080 |
| Sep 14, 2026 | 295.10 | 310.46 | 295.10 | 300.23 | 300.23 | -0.75% | 579 |
| Sep 11, 2026 | 316.00 | 316.00 | 302.50 | 302.50 | 302.50 | 1.11% | 1,741 |
| Sep 10, 2026 | 301.25 | 311.00 | 298.23 | 299.17 | 299.17 | -4.78% | 1,292 |
| Sep 9, 2026 | 313.95 | 316.00 | 305.13 | 314.20 | 314.20 | 0.10% | 208 |
| Sep 8, 2026 | 322.56 | 322.56 | 313.89 | 313.89 | 313.89 | 0.42% | 168 |
| Sep 4, 2026 | 314.15 | 322.80 | 312.56 | 312.56 | 312.56 | -0.38% | 286 |
| Sep 3, 2026 | 322.80 | 322.80 | 311.06 | 313.76 | 313.76 | -2.84% | 534 |
| Sep 2, 2026 | 326.30 | 326.30 | 314.75 | 322.95 | 322.95 | 0.93% | 1,189 |
| Sep 1, 2026 | 324.76 | 329.08 | 319.96 | 319.96 | 319.96 | -1.94% | 557 |
| Aug 31, 2026 | 335.03 | 336.86 | 325.21 | 326.28 | 326.28 | -4.62% | 114 |
| 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 |