Siemens AG (SMAWF)
OTC: SMAWF
· Real-Time Price · USD
269.31
-8.73 (-3.14%)
At close: Aug 21, 2025, 12:21 PM
278.04
3.24%
After-hours: Aug 20, 2025, 04:00 PM EDT
SMAWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 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 |
| 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% | 400 |
| Aug 1, 2025 | 254.91 | 254.91 | 246.06 | 247.31 | 247.31 | -4.84% | 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% | 600 |
| 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% | 100 |
| 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% | 26,700 |