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 |
| Sep 25, 2025 | 260.00 | 268.10 | 258.70 | 265.98 | 265.98 | -0.68% | 642 |
| Sep 24, 2025 | 276.20 | 276.20 | 263.19 | 267.79 | 267.79 | -0.57% | 2,028 |
| Sep 23, 2025 | 276.58 | 279.00 | 269.32 | 269.32 | 269.32 | 0.48% | 468 |
| Sep 22, 2025 | 274.92 | 274.92 | 265.31 | 268.04 | 268.04 | -1.01% | 132 |
| Sep 19, 2025 | 265.20 | 275.93 | 265.20 | 270.76 | 270.76 | -1.06% | 1,470 |
| Sep 18, 2025 | 267.87 | 278.80 | 267.87 | 273.67 | 273.67 | 1.19% | 1,609 |
| Sep 17, 2025 | 273.50 | 275.95 | 265.51 | 270.46 | 270.46 | -0.66% | 572 |
| Sep 16, 2025 | 270.25 | 281.00 | 264.90 | 272.25 | 272.25 | 1.47% | 1,484 |
| Sep 15, 2025 | 266.25 | 279.20 | 266.25 | 268.32 | 268.32 | 1.25% | 354 |
| Sep 12, 2025 | 275.22 | 275.62 | 265.00 | 265.00 | 265.00 | -2.35% | 194 |
| Sep 11, 2025 | 271.80 | 273.55 | 268.63 | 271.38 | 271.38 | 2.75% | 627 |
| Sep 10, 2025 | 267.24 | 270.28 | 263.39 | 264.10 | 264.10 | -0.69% | 508 |
| Sep 9, 2025 | 268.00 | 271.80 | 265.92 | 265.94 | 265.94 | -2.08% | 1,331 |
| Sep 8, 2025 | 271.85 | 271.85 | 267.62 | 271.58 | 271.58 | 2.66% | 612 |
| Sep 5, 2025 | 278.00 | 278.00 | 264.31 | 264.55 | 264.55 | 0.68% | 518 |
| Sep 4, 2025 | 263.80 | 273.80 | 262.75 | 262.75 | 262.75 | -2.32% | 255 |
| Sep 3, 2025 | 267.20 | 275.59 | 267.20 | 269.00 | 269.00 | 0.58% | 55 |
| Sep 2, 2025 | 270.00 | 273.50 | 265.78 | 267.44 | 267.44 | -1.98% | 119,491 |
| 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 | -1.85% | 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 | -1.67% | 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% | 674 |
| Aug 19, 2025 | 275.33 | 279.00 | 275.02 | 275.70 | 275.70 | 1.91% | 654 |
| Aug 18, 2025 | 280.00 | 280.00 | 269.46 | 270.53 | 270.53 | -1.07% | 199 |
| 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% | 275 |
| Aug 13, 2025 | 270.50 | 271.50 | 268.67 | 269.30 | 269.30 | 0.47% | 1,156 |
| Aug 12, 2025 | 266.70 | 272.00 | 266.70 | 268.03 | 268.03 | 2.37% | 380 |
| Aug 11, 2025 | 264.75 | 266.30 | 261.82 | 261.82 | 261.82 | -2.81% | 256 |
| Aug 8, 2025 | 267.00 | 272.00 | 266.76 | 269.40 | 269.40 | 2.47% | 819 |
| Aug 7, 2025 | 263.05 | 265.78 | 260.31 | 262.89 | 262.89 | 3.70% | 1,544 |
| Aug 6, 2025 | 255.20 | 263.08 | 251.50 | 253.52 | 253.52 | -0.19% | 716 |
| Aug 5, 2025 | 252.92 | 260.14 | 250.00 | 254.00 | 254.00 | 0.29% | 801 |
| Aug 4, 2025 | 256.53 | 258.70 | 246.78 | 253.27 | 253.27 | 2.41% | 375 |
| Aug 1, 2025 | 254.91 | 254.91 | 246.06 | 247.31 | 247.31 | -4.85% | 547 |
| Jul 31, 2025 | 256.02 | 263.20 | 256.02 | 259.90 | 259.90 | -0.19% | 646 |
| Jul 30, 2025 | 265.15 | 265.15 | 259.24 | 260.39 | 260.39 | -1.44% | 568 |
| Jul 29, 2025 | 261.00 | 268.20 | 261.00 | 264.20 | 264.20 | -1.49% | 524 |
| Jul 28, 2025 | 263.35 | 268.43 | 261.00 | 268.20 | 268.20 | 1.00% | 73 |
| Jul 25, 2025 | 266.61 | 267.42 | 263.06 | 265.55 | 265.55 | -1.03% | 244 |
| Jul 24, 2025 | 272.00 | 275.11 | 266.08 | 268.31 | 268.31 | -0.26% | 26,685 |
| Jul 23, 2025 | 264.22 | 271.59 | 263.29 | 269.00 | 269.00 | 3.84% | 1,008 |
| Jul 22, 2025 | 267.25 | 267.25 | 255.00 | 259.04 | 259.04 | -0.38% | 639 |
| Jul 21, 2025 | 270.00 | 270.00 | 260.02 | 260.02 | 260.02 | -2.74% | 1,022 |
| Jul 18, 2025 | 261.00 | 268.00 | 259.31 | 267.33 | 267.33 | 2.20% | 323 |
| Jul 17, 2025 | 259.92 | 267.08 | 259.26 | 261.57 | 261.57 | 3.29% | 88 |