Siemens Aktiengesellschaft (SMAWF)
OTCMKTS
· Delayed Price · Currency is USD
270.20
+0.86 (0.32%)
Dec 5, 2025, 4:00 PM EST
SMAWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 270.20 | 273.88 | 269.38 | 269.38 | 269.38 | 0.01% | 674 |
| Dec 4, 2025 | 267.00 | 269.34 | 265.45 | 269.34 | 269.34 | 1.09% | 1,582 |
| Dec 3, 2025 | 260.43 | 268.45 | 260.43 | 266.44 | 266.44 | 1.81% | 161 |
| Dec 2, 2025 | 273.00 | 273.00 | 260.70 | 261.71 | 261.71 | 0.72% | 924 |
| Dec 1, 2025 | 262.50 | 269.30 | 259.85 | 259.85 | 259.85 | -0.90% | 2,616 |
| Nov 28, 2025 | 267.47 | 269.72 | 262.20 | 262.20 | 262.20 | -1.72% | 112 |
| Nov 26, 2025 | 263.48 | 266.80 | 261.58 | 266.80 | 266.80 | 0.78% | 733 |
| Nov 25, 2025 | 264.92 | 264.92 | 259.79 | 264.74 | 264.74 | 3.06% | 8,417 |
| Nov 24, 2025 | 259.17 | 261.27 | 255.50 | 256.88 | 256.88 | 0.65% | 948 |
| Nov 21, 2025 | 252.15 | 255.49 | 247.81 | 255.23 | 255.23 | 1.85% | 585 |
| Nov 20, 2025 | 265.91 | 265.91 | 250.20 | 250.60 | 250.60 | -2.27% | 310 |
| Nov 19, 2025 | 256.81 | 262.95 | 249.91 | 256.43 | 256.43 | 0.07% | 1,170 |
| Nov 18, 2025 | 248.86 | 268.01 | 248.86 | 256.25 | 256.25 | -0.29% | 2,940 |
| Nov 17, 2025 | 260.00 | 260.00 | 255.00 | 257.00 | 257.00 | -5.25% | 774 |
| Nov 14, 2025 | 264.88 | 271.24 | 261.00 | 271.24 | 271.24 | 2.35% | 1,877 |
| Nov 13, 2025 | 284.15 | 284.15 | 265.00 | 265.01 | 265.01 | -8.42% | 353 |
| Nov 12, 2025 | 290.00 | 293.50 | 287.51 | 289.38 | 289.38 | 0.17% | 1,466 |
| Nov 11, 2025 | 285.63 | 288.90 | 284.50 | 288.90 | 288.90 | 1.64% | 630 |
| Nov 10, 2025 | 290.00 | 290.00 | 281.97 | 284.24 | 284.24 | 2.67% | 343 |
| Nov 7, 2025 | 269.69 | 281.14 | 269.69 | 276.84 | 276.84 | -1.20% | 278 |
| Nov 6, 2025 | 290.00 | 290.00 | 277.91 | 280.20 | 280.20 | 0.14% | 301 |
| Nov 5, 2025 | 275.31 | 285.00 | 275.00 | 279.80 | 279.80 | 1.54% | 200 |
| Nov 4, 2025 | 286.00 | 286.00 | 275.55 | 275.55 | 275.55 | -2.65% | 243 |
| Nov 3, 2025 | 285.62 | 285.62 | 280.11 | 283.05 | 283.05 | -0.76% | 340 |
| Oct 31, 2025 | 285.95 | 285.95 | 282.58 | 285.23 | 285.23 | 0.82% | 19,278 |
| Oct 30, 2025 | 290.00 | 290.00 | 282.52 | 282.92 | 282.92 | 0.10% | 676 |
| Oct 29, 2025 | 289.00 | 289.00 | 282.62 | 282.62 | 282.62 | -1.28% | 427 |
| Oct 28, 2025 | 295.00 | 295.00 | 283.60 | 286.30 | 286.30 | - | 449 |
| Oct 27, 2025 | 288.53 | 289.07 | 284.70 | 286.30 | 286.30 | 1.16% | 447 |
| Oct 24, 2025 | 278.24 | 283.00 | 278.24 | 283.00 | 283.00 | 0.21% | 22,136 |
| Oct 23, 2025 | 282.24 | 284.00 | 276.18 | 282.40 | 282.40 | -0.02% | 125 |
| Oct 22, 2025 | 282.63 | 282.63 | 280.17 | 282.47 | 282.47 | -0.33% | 64 |
| Oct 21, 2025 | 286.74 | 286.74 | 278.47 | 283.39 | 283.39 | -1.18% | 115 |
| Oct 20, 2025 | 279.26 | 287.00 | 279.26 | 286.78 | 286.78 | 1.34% | 512 |
| Oct 17, 2025 | 282.65 | 283.00 | 275.00 | 283.00 | 283.00 | -0.98% | 421 |
| Oct 16, 2025 | 291.35 | 291.35 | 281.10 | 285.80 | 285.80 | 3.93% | 514 |
| Oct 15, 2025 | 277.31 | 287.70 | 275.00 | 275.00 | 275.00 | -0.24% | 167 |
| Oct 14, 2025 | 282.50 | 285.87 | 273.00 | 275.67 | 275.67 | -2.53% | 1,556 |
| Oct 13, 2025 | 290.00 | 290.27 | 282.83 | 282.83 | 282.83 | -0.11% | 540 |
| Oct 10, 2025 | 282.00 | 290.00 | 278.60 | 283.13 | 283.13 | -0.54% | 458 |
| Oct 9, 2025 | 286.61 | 289.50 | 284.40 | 284.67 | 284.67 | -0.07% | 819 |
| Oct 8, 2025 | 287.38 | 287.38 | 282.00 | 284.86 | 284.86 | 0.71% | 192 |
| Oct 7, 2025 | 282.22 | 283.50 | 280.94 | 282.85 | 282.85 | -0.34% | 2,219 |
| Oct 6, 2025 | 285.00 | 285.00 | 282.38 | 283.81 | 283.81 | -0.11% | 166 |
| Oct 3, 2025 | 278.91 | 284.11 | 278.91 | 284.11 | 284.11 | 0.68% | 134 |
| Oct 2, 2025 | 282.00 | 284.11 | 280.08 | 282.21 | 282.21 | 4.52% | 3,204 |
| Oct 1, 2025 | 270.65 | 277.33 | 270.00 | 270.00 | 270.00 | 1.07% | 802 |
| Sep 30, 2025 | 275.65 | 275.65 | 267.13 | 267.13 | 267.13 | 0.88% | 256 |
| Sep 29, 2025 | 263.61 | 268.34 | 263.61 | 264.81 | 264.81 | -3.60% | 1,086 |
| Sep 26, 2025 | 266.00 | 276.00 | 266.00 | 274.70 | 274.70 | 3.28% | 387 |