Siemens AG (SMAWF)
OTC: SMAWF
· Real-Time Price · USD
264.55
1.80 (0.69%)
At close: Sep 05, 2025, 3:29 PM
263.80
-0.28%
Pre-market: Sep 04, 2025, 09:30 AM EDT
SMAWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 278.00 | 278.00 | 264.31 | 264.55 | 264.55 | 0.69% | 518 |
| Sep 4, 2025 | 263.80 | 273.80 | 262.75 | 262.75 | 262.75 | -2.32% | 300 |
| Sep 3, 2025 | 267.20 | 275.59 | 267.20 | 269.00 | 269.00 | 0.58% | 100 |
| Sep 2, 2025 | 270.00 | 273.50 | 265.78 | 267.44 | 267.44 | -1.98% | 119,500 |
| Aug 29, 2025 | 290.10 | 290.10 | 272.85 | 272.85 | 272.85 | -1.88% | 823 |
| Aug 28, 2025 | 273.71 | 278.09 | 270.25 | 278.09 | 278.09 | 2.86% | 632 |
| Aug 27, 2025 | 270.00 | 277.04 | 269.30 | 270.36 | 270.36 | -1.84% | 16,448 |
| Aug 26, 2025 | 280.00 | 280.00 | 272.66 | 275.44 | 275.44 | 2.02% | 1,314 |
| Aug 25, 2025 | 286.50 | 286.50 | 269.98 | 269.98 | 269.98 | -1.68% | 1,312 |
| Aug 22, 2025 | 282.95 | 282.95 | 272.12 | 274.58 | 274.58 | -1.18% | 401 |
| Aug 21, 2025 | 268.29 | 280.00 | 268.29 | 277.86 | 277.86 | -0.06% | 311 |
| Aug 20, 2025 | 283.75 | 283.75 | 270.19 | 278.04 | 278.04 | 0.85% | 700 |
| Aug 19, 2025 | 275.33 | 279.00 | 275.02 | 275.70 | 275.70 | 1.91% | 700 |
| Aug 18, 2025 | 280.00 | 280.00 | 269.46 | 270.53 | 270.53 | -1.07% | 200 |
| Aug 15, 2025 | 274.60 | 274.60 | 271.92 | 273.46 | 273.46 | 1.88% | 548 |
| Aug 14, 2025 | 269.67 | 275.00 | 267.92 | 268.42 | 268.42 | -0.33% | 300 |
| Aug 13, 2025 | 270.50 | 271.50 | 268.67 | 269.30 | 269.30 | 0.47% | 1,200 |
| Aug 12, 2025 | 266.70 | 272.00 | 266.70 | 268.03 | 268.03 | 2.37% | 400 |
| Aug 11, 2025 | 264.75 | 266.30 | 261.82 | 261.82 | 261.82 | -2.81% | 300 |
| Aug 8, 2025 | 267.00 | 272.00 | 266.76 | 269.40 | 269.40 | 2.48% | 819 |