Siemens Aktiengesellschaft (SMAWF)
OTCMKTS · Delayed Price · Currency is USD
295.40
+8.52 (2.97%)
Apr 27, 2026, 12:47 PM EST
SMAWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 240.38 | 247.70 | 238.06 | 242.48 | 242.48 | -4.36% | 2,806 |
| Mar 25, 2026 | 254.28 | 254.28 | 244.23 | 253.54 | 253.54 | 3.14% | 2,239 |
| Mar 24, 2026 | 249.32 | 249.32 | 239.10 | 245.83 | 245.83 | -2.45% | 1,279 |
| Mar 23, 2026 | 244.10 | 252.01 | 242.86 | 252.01 | 252.01 | 9.36% | 5,943 |
| Mar 20, 2026 | 238.73 | 251.73 | 229.31 | 230.45 | 230.45 | -9.63% | 1,639 |
| Mar 19, 2026 | 235.74 | 255.00 | 235.39 | 255.00 | 255.00 | 2.64% | 2,418 |
| Mar 18, 2026 | 246.62 | 265.20 | 246.62 | 248.44 | 248.44 | -1.84% | 2,148 |
| Mar 17, 2026 | 260.92 | 264.52 | 250.00 | 253.09 | 253.09 | 0.88% | 983 |
| Mar 16, 2026 | 260.25 | 260.25 | 250.89 | 250.89 | 250.89 | -1.29% | 569 |
| Mar 13, 2026 | 258.33 | 264.36 | 249.89 | 254.18 | 254.18 | -4.08% | 925 |
| Mar 12, 2026 | 261.35 | 265.00 | 252.18 | 265.00 | 265.00 | -0.75% | 426 |
| Mar 11, 2026 | 272.50 | 275.87 | 258.48 | 267.00 | 267.00 | 0.60% | 1,316 |
| Mar 10, 2026 | 273.03 | 275.00 | 265.40 | 265.40 | 265.40 | -1.89% | 2,300 |
| Mar 9, 2026 | 250.00 | 270.50 | 249.47 | 270.50 | 270.50 | 1.91% | 6,836 |
| Mar 6, 2026 | 253.14 | 270.83 | 253.14 | 265.44 | 265.44 | -2.75% | 193,286 |
| Mar 5, 2026 | 273.88 | 273.88 | 259.30 | 272.93 | 272.93 | 0.29% | 762 |
| Mar 4, 2026 | 267.28 | 277.66 | 267.24 | 272.14 | 272.14 | 3.11% | 1,726 |
| Mar 3, 2026 | 275.01 | 275.01 | 259.68 | 263.95 | 263.95 | -9.00% | 2,135 |
| Mar 2, 2026 | 278.00 | 290.04 | 276.50 | 290.04 | 290.04 | -1.01% | 4,570 |
| Feb 27, 2026 | 295.35 | 299.00 | 287.00 | 293.00 | 293.00 | -0.14% | 18,514 |
| Feb 26, 2026 | 303.75 | 303.75 | 289.18 | 293.41 | 293.41 | 1.70% | 87,649 |
| Feb 25, 2026 | 289.91 | 291.63 | 286.16 | 288.50 | 288.50 | 1.81% | 834 |
| Feb 24, 2026 | 288.35 | 288.35 | 281.18 | 283.37 | 283.37 | 1.69% | 10,244 |
| Feb 23, 2026 | 289.00 | 291.49 | 278.31 | 278.67 | 278.67 | -3.89% | 360 |
| Feb 20, 2026 | 284.00 | 289.95 | 284.00 | 289.95 | 289.95 | 1.90% | 191 |
| Feb 19, 2026 | 284.00 | 284.54 | 280.05 | 284.54 | 284.54 | -1.88% | 737 |
| Feb 18, 2026 | 289.00 | 293.25 | 286.70 | 290.00 | 290.00 | 2.20% | 621 |
| Feb 17, 2026 | 286.00 | 288.15 | 275.00 | 283.76 | 283.76 | -6.45% | 2,953 |