Siemens Aktiengesellschaft (SMAWF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

120.30

+2.26

(+1.91%)

At close: 03:30PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	-	-	-	-	-	-
23 May 2022	125.00	125.12	122.79	122.95	122.95	700
20 May 2022	122.40	124.35	120.10	120.30	120.30	2,200
19 May 2022	119.26	120.64	116.59	118.04	118.04	1,800
18 May 2022	121.55	121.55	117.21	120.62	120.62	11,100
17 May 2022	121.51	126.50	121.26	121.26	121.26	1,700
16 May 2022	116.48	120.71	116.48	116.52	116.52	300
13 May 2022	120.81	121.19	119.96	119.96	119.96	21,500
12 May 2022	119.70	119.80	117.00	119.34	119.34	200
11 May 2022	120.75	123.69	120.09	120.09	120.09	2,300
10 May 2022	122.45	122.75	120.01	120.01	120.01	1,000
09 May 2022	119.58	119.97	116.58	116.58	116.58	300
06 May 2022	122.95	122.95	119.90	119.90	119.90	2,700
05 May 2022	125.30	125.30	120.95	122.95	122.95	700
04 May 2022	120.25	125.20	120.25	125.20	125.20	600
03 May 2022	120.90	121.55	118.20	121.55	121.55	5,200
02 May 2022	121.96	122.70	119.20	122.63	122.63	5,200
29 Apr 2022	124.69	125.05	122.50	125.05	125.05	2,500
28 Apr 2022	121.50	123.36	121.06	121.95	121.95	3,400
27 Apr 2022	120.00	121.18	119.04	121.18	121.18	4,300
26 Apr 2022	123.15	124.30	119.25	119.25	119.25	500
25 Apr 2022	124.15	125.60	123.50	124.51	124.51	3,500
22 Apr 2022	131.00	131.00	126.75	126.75	126.75	800
21 Apr 2022	135.16	135.90	131.70	131.70	131.70	1,100
20 Apr 2022	130.98	130.98	128.92	130.78	130.78	7,100
19 Apr 2022	124.65	127.15	124.65	125.37	125.37	800
18 Apr 2022	129.25	129.25	125.00	125.00	125.00	200
14 Apr 2022	126.99	128.80	125.11	128.20	128.20	1,400
13 Apr 2022	125.30	127.29	123.48	124.50	124.50	300
12 Apr 2022	127.15	127.76	124.37	127.76	127.76	1,400
11 Apr 2022	126.21	128.30	124.90	128.30	128.30	100
08 Apr 2022	127.18	128.46	127.15	128.46	128.46	5,200
07 Apr 2022	128.60	129.00	125.74	128.80	128.80	500
06 Apr 2022	128.77	130.70	126.33	130.70	130.70	200
05 Apr 2022	135.45	135.45	131.95	131.95	131.95	7,700
04 Apr 2022	136.94	140.54	136.64	140.54	140.54	500
01 Apr 2022	140.38	143.45	139.10	139.10	139.10	10,800
31 Mar 2022	143.16	143.16	136.93	136.93	136.93	100
30 Mar 2022	145.50	148.27	145.21	146.03	146.03	1,200
29 Mar 2022	152.00	152.88	146.15	152.88	152.88	400
28 Mar 2022	142.70	144.09	139.72	140.45	140.45	2,700
25 Mar 2022	141.50	143.99	140.10	140.95	140.95	7,900
24 Mar 2022	145.87	145.87	145.87	145.87	145.87	3,800
23 Mar 2022	142.18	144.54	142.06	142.59	142.59	19,900
22 Mar 2022	147.23	147.45	145.72	147.44	147.44	4,500
21 Mar 2022	146.70	150.89	145.14	145.14	145.14	700
18 Mar 2022	147.65	151.77	147.65	151.00	151.00	200
17 Mar 2022	145.92	149.72	145.54	145.54	145.54	400
16 Mar 2022	144.26	150.75	143.51	146.30	146.30	500
15 Mar 2022	138.17	143.99	136.51	142.25	142.25	300
14 Mar 2022	142.05	144.11	140.25	143.43	143.43	300
11 Mar 2022	144.58	144.58	138.57	138.57	138.57	5,400
10 Mar 2022	135.07	137.94	134.15	135.85	135.85	400
09 Mar 2022	133.71	143.76	133.71	140.36	140.36	4,600
08 Mar 2022	127.90	133.48	126.20	133.48	133.48	8,300
07 Mar 2022	123.56	127.65	120.31	120.31	120.31	4,200
04 Mar 2022	126.60	126.60	121.73	122.83	122.83	1,000
03 Mar 2022	138.85	138.85	133.60	134.35	134.35	600
02 Mar 2022	135.15	139.31	135.15	139.31	139.31	500
01 Mar 2022	137.23	137.75	131.95	131.95	131.95	1,100
28 Feb 2022	142.00	142.00	138.76	140.75	140.75	2,300
25 Feb 2022	145.45	147.70	143.24	146.90	146.90	147,400
24 Feb 2022	139.00	142.50	133.25	142.50	142.50	1,600
23 Feb 2022	153.19	153.19	147.38	151.74	151.74	35,400
22 Feb 2022	150.65	150.88	146.25	147.62	147.62	400
18 Feb 2022	152.57	157.34	150.84	150.84	150.84	3,000
17 Feb 2022	159.44	159.80	156.20	159.80	159.80	200
16 Feb 2022	159.24	164.26	159.24	159.93	159.93	2,400
15 Feb 2022	159.45	164.25	159.45	164.25	164.25	100
14 Feb 2022	156.15	159.16	156.15	156.26	156.26	100
11 Feb 2022	163.73	163.73	157.60	159.30	159.30	300
11 Feb 2022	4 Dividend
10 Feb 2022	164.06	167.93	163.91	163.91	159.91	1,600
09 Feb 2022	158.00	159.90	157.96	157.96	154.11	2,500
08 Feb 2022	156.31	157.00	154.25	154.28	150.51	3,400
07 Feb 2022	154.84	155.73	154.31	155.15	151.36	200
04 Feb 2022	153.78	154.13	151.31	154.13	150.37	900
03 Feb 2022	154.37	156.51	154.37	156.51	152.69	100
02 Feb 2022	160.41	160.87	157.43	158.05	154.19	500
01 Feb 2022	161.03	161.03	157.53	159.82	155.92	300
31 Jan 2022	157.22	158.25	155.39	158.25	154.39	1,200
28 Jan 2022	155.00	155.57	152.25	155.16	151.37	2,800
27 Jan 2022	156.50	156.69	154.95	156.40	152.58	600
26 Jan 2022	160.00	160.81	155.95	159.25	155.36	1,700
25 Jan 2022	152.77	158.04	152.77	156.46	152.64	2,200
24 Jan 2022	157.70	159.21	153.45	159.21	155.32	1,500
21 Jan 2022	162.05	163.88	162.05	163.88	159.88	13,300
20 Jan 2022	165.94	167.30	165.05	165.05	161.02	300
19 Jan 2022	164.67	165.23	163.24	164.04	160.04	10,600
18 Jan 2022	162.39	163.05	161.08	162.40	158.44	400
14 Jan 2022	168.61	168.61	167.33	167.33	163.25	100
13 Jan 2022	173.70	175.79	172.56	174.35	170.10	8,900
12 Jan 2022	174.90	175.23	173.63	175.23	170.95	200
11 Jan 2022	167.63	171.80	167.63	171.60	167.41	400
10 Jan 2022	169.99	169.99	168.36	168.95	164.83	900
07 Jan 2022	171.20	173.09	171.20	173.05	168.83	100
06 Jan 2022	175.08	175.85	173.85	173.90	169.66	300
05 Jan 2022	177.00	179.00	176.06	176.06	171.76	3,800
04 Jan 2022	175.88	176.69	174.65	174.65	170.39	1,000
03 Jan 2022	175.20	176.00	172.40	172.40	168.19	1,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,389.98+87.24(+1.19%)

FTSE 25019,835.95+146.93(+0.75%)

AIM956.64+9.47(+1.00%)

GBP/EUR1.1822+0.0040(+0.34%)

GBP/USD1.2495+0.0020(+0.1587%)

BTC-GBP23,316.07-969.94(-3.99%)

Siemens Aktiengesellschaft (SMAWF)

FTSE 100
7,389.98
+87.24(+1.19%)

FTSE 250
19,835.95
+146.93(+0.75%)

AIM
956.64
+9.47(+1.00%)

GBP/EUR
1.1822
+0.0040(+0.34%)

GBP/USD
1.2495
+0.0020(+0.1587%)

BTC-GBP
23,316.07
-969.94(-3.99%)