Siemens Aktiengesellschaft (SMAWF)
OTCMKTS
· Delayed Price · Currency is USD
246.46
+3.18 (1.31%)
May 12, 2025, 3:22 PM EDT
SMAWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 242.00 | 243.28 | 238.12 | 243.28 | 243.28 | 1.20% | 230 |
| May 8, 2025 | 250.70 | 250.70 | 237.26 | 240.40 | 240.40 | 0.10% | 170 |
| May 7, 2025 | 247.00 | 247.00 | 237.00 | 240.15 | 240.15 | 2.34% | 762 |
| May 6, 2025 | 242.00 | 242.00 | 234.66 | 234.66 | 234.66 | -3.03% | 423 |
| May 5, 2025 | 239.95 | 242.00 | 238.65 | 242.00 | 242.00 | 1.26% | 85 |
| May 2, 2025 | 237.54 | 240.84 | 236.00 | 239.00 | 239.00 | 4.12% | 281 |
| May 1, 2025 | 221.15 | 242.00 | 221.15 | 229.55 | 229.55 | -3.07% | 278 |
| Apr 30, 2025 | 230.00 | 236.82 | 230.00 | 236.82 | 236.82 | -1.19% | 191 |
| Apr 29, 2025 | 230.00 | 239.66 | 230.00 | 239.66 | 239.66 | 2.72% | 133 |
| Apr 28, 2025 | 242.74 | 242.74 | 230.85 | 233.32 | 233.32 | 2.14% | 6,121 |
| Apr 25, 2025 | 230.00 | 235.08 | 228.42 | 228.42 | 228.42 | -0.45% | 178 |
| Apr 24, 2025 | 221.93 | 237.59 | 221.93 | 229.45 | 229.45 | 2.30% | 251 |
| Apr 23, 2025 | 227.47 | 232.33 | 221.90 | 224.30 | 224.30 | 2.19% | 1,015 |
| Apr 22, 2025 | 213.61 | 221.47 | 213.61 | 219.50 | 219.50 | 4.31% | 385 |
| Apr 21, 2025 | 199.40 | 217.99 | 199.40 | 210.43 | 210.43 | -2.53% | 1,503 |
| Apr 17, 2025 | 210.16 | 217.99 | 210.16 | 215.89 | 215.89 | 0.07% | 357 |
| Apr 16, 2025 | 206.79 | 217.99 | 206.77 | 215.75 | 215.75 | 4.03% | 1,220 |
| Apr 15, 2025 | 209.08 | 212.07 | 205.90 | 207.38 | 207.38 | 0.67% | 839 |
| Apr 14, 2025 | 206.00 | 217.24 | 206.00 | 206.00 | 206.00 | - | 1,775 |
| Apr 11, 2025 | 211.29 | 211.29 | 200.98 | 206.00 | 206.00 | -3.89% | 1,276 |
| Apr 10, 2025 | 205.95 | 214.33 | 203.13 | 214.33 | 214.33 | -3.91% | 727 |
| Apr 9, 2025 | 197.74 | 223.25 | 190.90 | 223.05 | 223.05 | 19.96% | 2,734 |
| Apr 8, 2025 | 200.70 | 204.18 | 185.93 | 185.93 | 185.93 | -7.92% | 590 |
| Apr 7, 2025 | 201.31 | 204.15 | 189.84 | 201.92 | 201.92 | 1.46% | 2,826 |
| Apr 4, 2025 | 207.65 | 212.55 | 199.00 | 199.00 | 199.00 | -11.51% | 905 |
| Apr 3, 2025 | 225.95 | 225.95 | 218.01 | 224.87 | 224.87 | 0.21% | 1,315 |
| Apr 2, 2025 | 235.67 | 235.67 | 224.40 | 224.40 | 224.40 | -1.58% | 225 |
| Apr 1, 2025 | 236.11 | 236.11 | 228.00 | 228.00 | 228.00 | -2.63% | 124 |
| Mar 31, 2025 | 235.83 | 235.83 | 228.00 | 234.17 | 234.17 | -1.86% | 142 |
| Mar 28, 2025 | 233.66 | 239.16 | 233.13 | 238.60 | 238.60 | 0.05% | 1,709 |
| Mar 27, 2025 | 247.73 | 247.73 | 238.00 | 238.48 | 238.48 | 0.16% | 94 |
| Mar 26, 2025 | 245.00 | 249.01 | 238.10 | 238.10 | 238.10 | -3.56% | 628 |
| Mar 25, 2025 | 243.64 | 252.98 | 243.64 | 246.90 | 246.90 | 1.31% | 773 |
| Mar 24, 2025 | 243.04 | 253.12 | 241.57 | 243.70 | 243.70 | -0.88% | 324 |
| Mar 21, 2025 | 250.00 | 257.32 | 245.88 | 245.88 | 245.88 | -3.13% | 197 |
| Mar 20, 2025 | 258.33 | 258.33 | 252.89 | 253.83 | 253.83 | 0.58% | 651 |
| Mar 19, 2025 | 260.25 | 260.50 | 250.35 | 252.38 | 252.38 | -2.92% | 1,572 |
| Mar 18, 2025 | 257.89 | 260.90 | 257.89 | 259.98 | 259.98 | 2.96% | 22,370 |
| Mar 17, 2025 | 255.18 | 257.00 | 252.50 | 252.50 | 252.50 | -0.27% | 85,126 |
| Mar 14, 2025 | 251.69 | 255.58 | 250.01 | 253.18 | 253.18 | 5.23% | 652 |
| Mar 13, 2025 | 245.00 | 247.85 | 239.60 | 240.60 | 240.60 | -2.30% | 364 |
| Mar 12, 2025 | 252.01 | 252.50 | 245.96 | 246.27 | 246.27 | -1.10% | 3,321 |
| Mar 11, 2025 | 250.00 | 250.00 | 243.86 | 249.00 | 249.00 | 1.01% | 7,702 |
| Mar 10, 2025 | 254.40 | 254.40 | 240.32 | 246.50 | 246.50 | -4.40% | 156 |
| Mar 7, 2025 | 260.00 | 262.91 | 247.35 | 257.85 | 257.85 | -1.21% | 1,480 |
| Mar 6, 2025 | 254.61 | 266.50 | 254.61 | 261.00 | 261.00 | 3.55% | 911 |
| Mar 5, 2025 | 244.01 | 252.05 | 243.64 | 252.05 | 252.05 | 7.88% | 1,789 |
| Mar 4, 2025 | 232.00 | 236.25 | 223.50 | 233.65 | 233.65 | -0.26% | 137 |
| Mar 3, 2025 | 237.00 | 238.72 | 234.26 | 234.26 | 234.26 | 1.03% | 996 |
| Feb 28, 2025 | 227.47 | 231.87 | 226.72 | 231.87 | 231.87 | 1.37% | 4,892 |