Siemens Aktiengesellschaft (SMAWF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
175.80+0.19 (+0.11%)
At close: 3:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 165.65 | 166.03 | 164.71 | 165.34 | 165.34 | 200 |
| 24 Nov 2021 | 169.30 | 170.62 | 169.30 | 170.62 | 170.62 | 1,600 |
| 23 Nov 2021 | 174.60 | 174.68 | 172.60 | 173.50 | 173.50 | 200 |
| 22 Nov 2021 | 176.00 | 177.00 | 174.76 | 177.00 | 177.00 | 700 |
| 19 Nov 2021 | 173.32 | 176.00 | 173.32 | 175.49 | 175.49 | 100 |
| 18 Nov 2021 | 175.15 | 177.30 | 175.15 | 175.80 | 175.80 | 56,700 |
| 17 Nov 2021 | 175.00 | 175.81 | 174.20 | 175.61 | 175.61 | 6,200 |
| 16 Nov 2021 | 171.20 | 174.00 | 171.20 | 173.45 | 173.45 | 200 |
| 15 Nov 2021 | 169.15 | 172.30 | 169.15 | 170.58 | 170.58 | 2,200 |
| 12 Nov 2021 | 168.88 | 169.94 | 168.88 | 169.45 | 169.45 | 800 |
| 11 Nov 2021 | 171.71 | 174.02 | 171.71 | 172.58 | 172.58 | 700 |
| 10 Nov 2021 | 168.87 | 169.40 | 167.58 | 169.02 | 169.02 | 900 |
| 09 Nov 2021 | 169.08 | 169.98 | 168.00 | 168.88 | 168.88 | 1,300 |
| 08 Nov 2021 | 168.98 | 169.95 | 168.00 | 169.95 | 169.95 | 900 |
| 05 Nov 2021 | 166.00 | 168.36 | 166.00 | 166.90 | 166.90 | 900 |
| 04 Nov 2021 | 169.35 | 170.25 | 167.45 | 169.60 | 169.60 | 33,000 |
| 03 Nov 2021 | 166.85 | 168.47 | 166.52 | 168.47 | 168.47 | 700 |
| 02 Nov 2021 | 165.26 | 169.75 | 165.26 | 166.95 | 166.95 | 300 |
| 01 Nov 2021 | 162.50 | 164.50 | 162.20 | 164.50 | 164.50 | 300 |
| 29 Oct 2021 | 163.97 | 163.97 | 160.51 | 161.45 | 161.45 | 600 |
| 28 Oct 2021 | 162.25 | 162.99 | 161.70 | 161.70 | 161.70 | 100 |
| 27 Oct 2021 | 164.00 | 164.30 | 162.21 | 162.41 | 162.41 | 5,900 |
| 26 Oct 2021 | 165.21 | 165.21 | 163.00 | 163.20 | 163.20 | 3,500 |
| 25 Oct 2021 | 160.05 | 162.08 | 160.05 | 162.00 | 162.00 | 600 |
| 22 Oct 2021 | 163.35 | 163.43 | 161.51 | 161.51 | 161.51 | 100 |
| 21 Oct 2021 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | 300 |
| 20 Oct 2021 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | 200 |
| 19 Oct 2021 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | 2,100 |
| 18 Oct 2021 | 162.09 | 162.80 | 162.09 | 162.80 | 162.80 | 1,100 |
| 15 Oct 2021 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | - |
| 14 Oct 2021 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | - |
| 13 Oct 2021 | 158.80 | 158.88 | 158.65 | 158.65 | 158.65 | 2,400 |
| 12 Oct 2021 | 158.52 | 158.52 | 158.52 | 158.52 | 158.52 | - |
| 11 Oct 2021 | 157.67 | 158.52 | 157.67 | 158.52 | 158.52 | 500 |
| 08 Oct 2021 | 156.57 | 156.57 | 156.57 | 156.57 | 156.57 | - |
| 07 Oct 2021 | 156.57 | 156.57 | 156.57 | 156.57 | 156.57 | 1,200 |
| 06 Oct 2021 | 155.86 | 155.86 | 155.86 | 155.86 | 155.86 | 1,400 |
| 05 Oct 2021 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 04 Oct 2021 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 01 Oct 2021 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 200 |
| 30 Sept 2021 | 163.37 | 164.00 | 163.37 | 164.00 | 164.00 | 200 |
| 29 Sept 2021 | 166.74 | 166.74 | 166.74 | 166.74 | 166.74 | 2,500 |
| 28 Sept 2021 | 167.41 | 168.87 | 166.31 | 168.87 | 168.87 | 4,100 |
| 27 Sept 2021 | 172.74 | 172.74 | 172.74 | 172.74 | 172.74 | 400 |
| 24 Sept 2021 | 176.14 | 176.14 | 176.14 | 176.14 | 176.14 | - |
| 23 Sept 2021 | 176.14 | 176.14 | 176.14 | 176.14 | 176.14 | 300 |
| 22 Sept 2021 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | - |
| 21 Sept 2021 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | 400 |
| 20 Sept 2021 | 165.20 | 165.87 | 165.00 | 165.87 | 165.87 | 800 |
| 17 Sept 2021 | 175.68 | 176.00 | 175.68 | 176.00 | 176.00 | 300 |
| 16 Sept 2021 | 174.92 | 174.92 | 174.92 | 174.92 | 174.92 | - |
| 15 Sept 2021 | 172.94 | 174.92 | 172.94 | 174.92 | 174.92 | 800 |
| 14 Sept 2021 | 174.52 | 174.52 | 174.52 | 174.52 | 174.52 | 48,200 |
| 13 Sept 2021 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,700 |
| 10 Sept 2021 | 170.79 | 171.75 | 170.00 | 170.00 | 170.00 | 900 |
| 09 Sept 2021 | 167.85 | 167.96 | 167.85 | 167.96 | 167.96 | 400 |
| 08 Sept 2021 | 172.31 | 172.31 | 172.31 | 172.31 | 172.31 | 15,000 |
| 07 Sept 2021 | 172.31 | 172.31 | 172.31 | 172.31 | 172.31 | 500 |
| 03 Sept 2021 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 02 Sept 2021 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 300 |
| 01 Sept 2021 | 165.32 | 165.32 | 165.32 | 165.32 | 165.32 | 1,100 |
| 31 Aug 2021 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | 200 |
| 30 Aug 2021 | 167.17 | 167.17 | 167.17 | 167.17 | 167.17 | 200 |
| 27 Aug 2021 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 200 |
| 26 Aug 2021 | 164.08 | 164.08 | 163.00 | 163.00 | 163.00 | 500 |
| 25 Aug 2021 | 162.60 | 163.62 | 162.10 | 163.62 | 163.62 | 600 |
| 24 Aug 2021 | 165.38 | 165.38 | 165.38 | 165.38 | 165.38 | 300 |
| 23 Aug 2021 | 163.99 | 165.38 | 163.99 | 165.38 | 165.38 | 2,300 |
| 20 Aug 2021 | 161.38 | 161.38 | 161.38 | 161.38 | 161.38 | 200 |
| 19 Aug 2021 | 164.72 | 164.72 | 164.72 | 164.72 | 164.72 | - |
| 18 Aug 2021 | 164.72 | 164.72 | 164.72 | 164.72 | 164.72 | - |
| 17 Aug 2021 | 164.72 | 164.72 | 164.72 | 164.72 | 164.72 | - |
| 16 Aug 2021 | 164.72 | 164.72 | 164.72 | 164.72 | 164.72 | 300 |
| 13 Aug 2021 | 168.68 | 168.68 | 168.68 | 168.68 | 168.68 | 800 |
| 12 Aug 2021 | 166.87 | 166.87 | 166.87 | 166.87 | 166.87 | - |
| 11 Aug 2021 | 167.65 | 167.65 | 164.11 | 166.87 | 166.87 | 1,200 |
| 10 Aug 2021 | 164.19 | 164.19 | 164.19 | 164.19 | 164.19 | - |
| 09 Aug 2021 | 164.89 | 164.89 | 164.19 | 164.19 | 164.19 | 700 |
| 06 Aug 2021 | 165.26 | 165.26 | 165.26 | 165.26 | 165.26 | 400 |
| 05 Aug 2021 | 163.92 | 163.92 | 163.92 | 163.92 | 163.92 | - |
| 04 Aug 2021 | 163.92 | 163.92 | 163.92 | 163.92 | 163.92 | 2,500 |
| 03 Aug 2021 | 160.42 | 160.90 | 160.42 | 160.90 | 160.90 | 800 |
| 02 Aug 2021 | 156.88 | 156.88 | 156.88 | 156.88 | 156.88 | - |
| 30 Jul 2021 | 156.88 | 156.88 | 156.88 | 156.88 | 156.88 | - |
| 29 Jul 2021 | 156.55 | 158.65 | 156.55 | 156.88 | 156.88 | 800 |
| 28 Jul 2021 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | 5,100 |
| 27 Jul 2021 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | 400 |
| 26 Jul 2021 | 157.37 | 157.55 | 157.37 | 157.55 | 157.55 | 2,100 |
| 23 Jul 2021 | 158.80 | 158.80 | 157.24 | 157.24 | 157.24 | 700 |
| 22 Jul 2021 | 158.79 | 158.79 | 157.60 | 157.60 | 157.60 | 500 |
| 21 Jul 2021 | 153.28 | 153.28 | 153.28 | 153.28 | 153.28 | 1,300 |
| 20 Jul 2021 | 148.20 | 150.35 | 148.07 | 148.07 | 148.07 | 64,600 |
| 19 Jul 2021 | 148.95 | 148.95 | 146.78 | 146.92 | 146.92 | 6,600 |
| 16 Jul 2021 | 152.30 | 153.37 | 149.92 | 149.92 | 149.92 | 2,700 |
| 15 Jul 2021 | 154.14 | 154.14 | 152.70 | 153.71 | 153.71 | 1,000 |
| 14 Jul 2021 | 157.64 | 158.15 | 157.15 | 158.15 | 158.15 | 600 |
| 13 Jul 2021 | 157.35 | 160.28 | 157.35 | 160.28 | 160.28 | 1,000 |
| 12 Jul 2021 | 159.41 | 159.41 | 159.41 | 159.41 | 159.41 | 600 |
| 09 Jul 2021 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | 2,400 |
| 08 Jul 2021 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
