UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021165.65166.03164.71165.34165.34200
24 Nov 2021169.30170.62169.30170.62170.621,600
23 Nov 2021174.60174.68172.60173.50173.50200
22 Nov 2021176.00177.00174.76177.00177.00700
19 Nov 2021173.32176.00173.32175.49175.49100
18 Nov 2021175.15177.30175.15175.80175.8056,700
17 Nov 2021175.00175.81174.20175.61175.616,200
16 Nov 2021171.20174.00171.20173.45173.45200
15 Nov 2021169.15172.30169.15170.58170.582,200
12 Nov 2021168.88169.94168.88169.45169.45800
11 Nov 2021171.71174.02171.71172.58172.58700
10 Nov 2021168.87169.40167.58169.02169.02900
09 Nov 2021169.08169.98168.00168.88168.881,300
08 Nov 2021168.98169.95168.00169.95169.95900
05 Nov 2021166.00168.36166.00166.90166.90900
04 Nov 2021169.35170.25167.45169.60169.6033,000
03 Nov 2021166.85168.47166.52168.47168.47700
02 Nov 2021165.26169.75165.26166.95166.95300
01 Nov 2021162.50164.50162.20164.50164.50300
29 Oct 2021163.97163.97160.51161.45161.45600
28 Oct 2021162.25162.99161.70161.70161.70100
27 Oct 2021164.00164.30162.21162.41162.415,900
26 Oct 2021165.21165.21163.00163.20163.203,500
25 Oct 2021160.05162.08160.05162.00162.00600
22 Oct 2021163.35163.43161.51161.51161.51100
21 Oct 2021162.85162.85162.85162.85162.85300
20 Oct 2021164.75164.75164.75164.75164.75200
19 Oct 2021161.95161.95161.95161.95161.952,100
18 Oct 2021162.09162.80162.09162.80162.801,100
15 Oct 2021158.65158.65158.65158.65158.65-
14 Oct 2021158.65158.65158.65158.65158.65-
13 Oct 2021158.80158.88158.65158.65158.652,400
12 Oct 2021158.52158.52158.52158.52158.52-
11 Oct 2021157.67158.52157.67158.52158.52500
08 Oct 2021156.57156.57156.57156.57156.57-
07 Oct 2021156.57156.57156.57156.57156.571,200
06 Oct 2021155.86155.86155.86155.86155.861,400
05 Oct 2021164.00164.00164.00164.00164.00-
04 Oct 2021164.00164.00164.00164.00164.00-
01 Oct 2021164.00164.00164.00164.00164.00200
30 Sept 2021163.37164.00163.37164.00164.00200
29 Sept 2021166.74166.74166.74166.74166.742,500
28 Sept 2021167.41168.87166.31168.87168.874,100
27 Sept 2021172.74172.74172.74172.74172.74400
24 Sept 2021176.14176.14176.14176.14176.14-
23 Sept 2021176.14176.14176.14176.14176.14300
22 Sept 2021169.75169.75169.75169.75169.75-
21 Sept 2021169.75169.75169.75169.75169.75400
20 Sept 2021165.20165.87165.00165.87165.87800
17 Sept 2021175.68176.00175.68176.00176.00300
16 Sept 2021174.92174.92174.92174.92174.92-
15 Sept 2021172.94174.92172.94174.92174.92800
14 Sept 2021174.52174.52174.52174.52174.5248,200
13 Sept 2021170.00170.00170.00170.00170.001,700
10 Sept 2021170.79171.75170.00170.00170.00900
09 Sept 2021167.85167.96167.85167.96167.96400
08 Sept 2021172.31172.31172.31172.31172.3115,000
07 Sept 2021172.31172.31172.31172.31172.31500
03 Sept 2021167.50167.50167.50167.50167.50-
02 Sept 2021167.50167.50167.50167.50167.50300
01 Sept 2021165.32165.32165.32165.32165.321,100
31 Aug 2021164.95164.95164.95164.95164.95200
30 Aug 2021167.17167.17167.17167.17167.17200
27 Aug 2021166.00166.00166.00166.00166.00200
26 Aug 2021164.08164.08163.00163.00163.00500
25 Aug 2021162.60163.62162.10163.62163.62600
24 Aug 2021165.38165.38165.38165.38165.38300
23 Aug 2021163.99165.38163.99165.38165.382,300
20 Aug 2021161.38161.38161.38161.38161.38200
19 Aug 2021164.72164.72164.72164.72164.72-
18 Aug 2021164.72164.72164.72164.72164.72-
17 Aug 2021164.72164.72164.72164.72164.72-
16 Aug 2021164.72164.72164.72164.72164.72300
13 Aug 2021168.68168.68168.68168.68168.68800
12 Aug 2021166.87166.87166.87166.87166.87-
11 Aug 2021167.65167.65164.11166.87166.871,200
10 Aug 2021164.19164.19164.19164.19164.19-
09 Aug 2021164.89164.89164.19164.19164.19700
06 Aug 2021165.26165.26165.26165.26165.26400
05 Aug 2021163.92163.92163.92163.92163.92-
04 Aug 2021163.92163.92163.92163.92163.922,500
03 Aug 2021160.42160.90160.42160.90160.90800
02 Aug 2021156.88156.88156.88156.88156.88-
30 Jul 2021156.88156.88156.88156.88156.88-
29 Jul 2021156.55158.65156.55156.88156.88800
28 Jul 2021156.40156.40156.40156.40156.405,100
27 Jul 2021156.40156.40156.40156.40156.40400
26 Jul 2021157.37157.55157.37157.55157.552,100
23 Jul 2021158.80158.80157.24157.24157.24700
22 Jul 2021158.79158.79157.60157.60157.60500
21 Jul 2021153.28153.28153.28153.28153.281,300
20 Jul 2021148.20150.35148.07148.07148.0764,600
19 Jul 2021148.95148.95146.78146.92146.926,600
16 Jul 2021152.30153.37149.92149.92149.922,700
15 Jul 2021154.14154.14152.70153.71153.711,000
14 Jul 2021157.64158.15157.15158.15158.15600
13 Jul 2021157.35160.28157.35160.28160.281,000
12 Jul 2021159.41159.41159.41159.41159.41600
09 Jul 2021156.30156.30156.30156.30156.302,400
08 Jul 2021157.26157.26157.26157.26157.26-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...