Siemens Aktiengesellschaft (SMAWF)
OTCMKTS
· Delayed Price · Currency is USD
293.00
-2.40 (-0.81%)
At close: Apr 28, 2026
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 |
| Feb 13, 2026 | 293.65 | 305.00 | 293.65 | 303.31 | 303.31 | -1.52% | 604 |
| Feb 12, 2026 | 320.00 | 325.59 | 304.38 | 308.00 | 308.00 | -0.52% | 1,536 |
| Feb 11, 2026 | 310.00 | 312.17 | 301.30 | 309.61 | 309.61 | -1.15% | 715 |
| Feb 10, 2026 | 312.57 | 313.20 | 305.32 | 313.20 | 313.20 | 1.11% | 1,668 |
| Feb 9, 2026 | 302.00 | 313.00 | 297.90 | 309.75 | 309.75 | 4.46% | 771 |
| Feb 6, 2026 | 293.60 | 302.96 | 291.19 | 296.52 | 296.52 | 1.84% | 8,163 |
| Feb 5, 2026 | 290.00 | 291.15 | 283.21 | 291.15 | 291.15 | 0.11% | 859 |
| Feb 4, 2026 | 297.75 | 297.75 | 285.50 | 290.82 | 290.82 | -5.31% | 1,599 |
| Feb 3, 2026 | 309.00 | 313.13 | 304.15 | 307.13 | 307.13 | 1.06% | 749 |
| Feb 2, 2026 | 311.00 | 312.03 | 303.14 | 303.91 | 303.91 | -1.82% | 225 |
| Jan 30, 2026 | 303.86 | 313.00 | 300.00 | 309.55 | 309.55 | 2.12% | 1,989 |
| Jan 29, 2026 | 307.84 | 315.00 | 296.28 | 303.14 | 303.14 | 2.74% | 1,895 |
| Jan 28, 2026 | 301.59 | 305.80 | 294.68 | 295.06 | 295.06 | -3.58% | 777 |
| Jan 27, 2026 | 306.00 | 306.00 | 300.10 | 306.00 | 306.00 | 0.55% | 161 |
| Jan 26, 2026 | 301.76 | 306.50 | 296.93 | 304.32 | 304.32 | 0.36% | 268 |
| Jan 23, 2026 | 301.58 | 303.22 | 295.90 | 303.22 | 303.22 | 0.07% | 428 |
| Jan 22, 2026 | 301.61 | 304.39 | 299.44 | 303.00 | 303.00 | 0.66% | 700 |
| Jan 21, 2026 | 301.35 | 301.35 | 291.72 | 301.00 | 301.00 | 0.01% | 355 |
| Jan 20, 2026 | 300.47 | 301.60 | 294.65 | 300.97 | 300.97 | -0.56% | 2,085 |
| Jan 16, 2026 | 307.00 | 307.00 | 299.67 | 302.65 | 302.65 | 0.65% | 1,723 |
| Jan 15, 2026 | 301.85 | 305.00 | 300.70 | 300.70 | 300.70 | -0.27% | 2,480 |
| Jan 14, 2026 | 300.50 | 305.90 | 298.70 | 301.50 | 301.50 | -0.79% | 146 |
| Jan 13, 2026 | 306.12 | 306.52 | 301.86 | 303.90 | 303.90 | 1.05% | 1,594 |
| Jan 12, 2026 | 304.50 | 304.50 | 299.20 | 300.73 | 300.73 | 1.06% | 1,390 |
| Jan 9, 2026 | 295.60 | 300.49 | 293.79 | 297.56 | 297.56 | 1.43% | 1,052 |
| Jan 8, 2026 | 300.00 | 302.52 | 292.08 | 293.36 | 293.36 | -1.72% | 1,154 |
| Jan 7, 2026 | 296.80 | 300.29 | 296.80 | 298.50 | 298.50 | 2.66% | 822 |
| Jan 6, 2026 | 299.45 | 299.45 | 288.63 | 290.76 | 290.76 | 1.72% | 504 |
| Jan 5, 2026 | 280.00 | 289.76 | 280.00 | 285.86 | 285.86 | 2.05% | 945 |
| Jan 2, 2026 | 284.88 | 284.88 | 280.12 | 280.12 | 280.12 | -0.06% | 1,001 |
| Dec 31, 2025 | 283.13 | 283.93 | 271.65 | 280.30 | 280.30 | 0.18% | 304 |
| Dec 30, 2025 | 280.00 | 286.00 | 272.87 | 279.78 | 279.78 | -0.41% | 108 |
| Dec 29, 2025 | 279.00 | 284.48 | 277.87 | 280.92 | 280.92 | 0.24% | 434 |
| Dec 26, 2025 | 273.90 | 286.78 | 273.90 | 280.25 | 280.25 | -2.68% | 307 |
| Dec 24, 2025 | 280.40 | 287.96 | 279.85 | 287.96 | 287.96 | 3.83% | 118 |
| Dec 23, 2025 | 281.94 | 283.78 | 276.94 | 277.34 | 277.34 | -0.28% | 8,330 |
| Dec 22, 2025 | 279.71 | 279.71 | 276.21 | 278.11 | 278.11 | 1.04% | 417 |
| Dec 19, 2025 | 280.46 | 280.46 | 275.11 | 275.25 | 275.25 | 0.05% | 479 |
| Dec 18, 2025 | 275.15 | 283.31 | 274.27 | 275.11 | 275.11 | 0.65% | 469 |
| Dec 17, 2025 | 278.00 | 281.47 | 273.00 | 273.33 | 273.33 | -3.72% | 2,222 |
| Dec 16, 2025 | 280.55 | 288.88 | 278.00 | 283.90 | 283.90 | 1.79% | 353 |
| Dec 15, 2025 | 284.08 | 287.72 | 278.01 | 278.89 | 278.89 | 1.05% | 523 |
| Dec 12, 2025 | 279.01 | 292.20 | 275.45 | 276.00 | 276.00 | -2.47% | 235 |
| Dec 11, 2025 | 275.00 | 283.27 | 274.63 | 283.00 | 283.00 | 3.85% | 3,234 |
| Dec 10, 2025 | 265.90 | 272.97 | 265.90 | 272.52 | 272.52 | -0.18% | 206 |
| Dec 9, 2025 | 275.00 | 275.00 | 268.41 | 273.02 | 273.02 | 0.08% | 724 |
| Dec 8, 2025 | 272.20 | 275.00 | 271.80 | 272.80 | 272.80 | 1.27% | 781 |
| 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 |