UK Markets close in 8 hrs 19 mins

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
DateOpenHighLowClose*Adj. close**Volume
24 May 2022------
23 May 2022125.00125.12122.79122.95122.95700
20 May 2022122.40124.35120.10120.30120.302,200
19 May 2022119.26120.64116.59118.04118.041,800
18 May 2022121.55121.55117.21120.62120.6211,100
17 May 2022121.51126.50121.26121.26121.261,700
16 May 2022116.48120.71116.48116.52116.52300
13 May 2022120.81121.19119.96119.96119.9621,500
12 May 2022119.70119.80117.00119.34119.34200
11 May 2022120.75123.69120.09120.09120.092,300
10 May 2022122.45122.75120.01120.01120.011,000
09 May 2022119.58119.97116.58116.58116.58300
06 May 2022122.95122.95119.90119.90119.902,700
05 May 2022125.30125.30120.95122.95122.95700
04 May 2022120.25125.20120.25125.20125.20600
03 May 2022120.90121.55118.20121.55121.555,200
02 May 2022121.96122.70119.20122.63122.635,200
29 Apr 2022124.69125.05122.50125.05125.052,500
28 Apr 2022121.50123.36121.06121.95121.953,400
27 Apr 2022120.00121.18119.04121.18121.184,300
26 Apr 2022123.15124.30119.25119.25119.25500
25 Apr 2022124.15125.60123.50124.51124.513,500
22 Apr 2022131.00131.00126.75126.75126.75800
21 Apr 2022135.16135.90131.70131.70131.701,100
20 Apr 2022130.98130.98128.92130.78130.787,100
19 Apr 2022124.65127.15124.65125.37125.37800
18 Apr 2022129.25129.25125.00125.00125.00200
14 Apr 2022126.99128.80125.11128.20128.201,400
13 Apr 2022125.30127.29123.48124.50124.50300
12 Apr 2022127.15127.76124.37127.76127.761,400
11 Apr 2022126.21128.30124.90128.30128.30100
08 Apr 2022127.18128.46127.15128.46128.465,200
07 Apr 2022128.60129.00125.74128.80128.80500
06 Apr 2022128.77130.70126.33130.70130.70200
05 Apr 2022135.45135.45131.95131.95131.957,700
04 Apr 2022136.94140.54136.64140.54140.54500
01 Apr 2022140.38143.45139.10139.10139.1010,800
31 Mar 2022143.16143.16136.93136.93136.93100
30 Mar 2022145.50148.27145.21146.03146.031,200
29 Mar 2022152.00152.88146.15152.88152.88400
28 Mar 2022142.70144.09139.72140.45140.452,700
25 Mar 2022141.50143.99140.10140.95140.957,900
24 Mar 2022145.87145.87145.87145.87145.873,800
23 Mar 2022142.18144.54142.06142.59142.5919,900
22 Mar 2022147.23147.45145.72147.44147.444,500
21 Mar 2022146.70150.89145.14145.14145.14700
18 Mar 2022147.65151.77147.65151.00151.00200
17 Mar 2022145.92149.72145.54145.54145.54400
16 Mar 2022144.26150.75143.51146.30146.30500
15 Mar 2022138.17143.99136.51142.25142.25300
14 Mar 2022142.05144.11140.25143.43143.43300
11 Mar 2022144.58144.58138.57138.57138.575,400
10 Mar 2022135.07137.94134.15135.85135.85400
09 Mar 2022133.71143.76133.71140.36140.364,600
08 Mar 2022127.90133.48126.20133.48133.488,300
07 Mar 2022123.56127.65120.31120.31120.314,200
04 Mar 2022126.60126.60121.73122.83122.831,000
03 Mar 2022138.85138.85133.60134.35134.35600
02 Mar 2022135.15139.31135.15139.31139.31500
01 Mar 2022137.23137.75131.95131.95131.951,100
28 Feb 2022142.00142.00138.76140.75140.752,300
25 Feb 2022145.45147.70143.24146.90146.90147,400
24 Feb 2022139.00142.50133.25142.50142.501,600
23 Feb 2022153.19153.19147.38151.74151.7435,400
22 Feb 2022150.65150.88146.25147.62147.62400
18 Feb 2022152.57157.34150.84150.84150.843,000
17 Feb 2022159.44159.80156.20159.80159.80200
16 Feb 2022159.24164.26159.24159.93159.932,400
15 Feb 2022159.45164.25159.45164.25164.25100
14 Feb 2022156.15159.16156.15156.26156.26100
11 Feb 2022163.73163.73157.60159.30159.30300
11 Feb 20224 Dividend
10 Feb 2022164.06167.93163.91163.91159.911,600
09 Feb 2022158.00159.90157.96157.96154.112,500
08 Feb 2022156.31157.00154.25154.28150.513,400
07 Feb 2022154.84155.73154.31155.15151.36200
04 Feb 2022153.78154.13151.31154.13150.37900
03 Feb 2022154.37156.51154.37156.51152.69100
02 Feb 2022160.41160.87157.43158.05154.19500
01 Feb 2022161.03161.03157.53159.82155.92300
31 Jan 2022157.22158.25155.39158.25154.391,200
28 Jan 2022155.00155.57152.25155.16151.372,800
27 Jan 2022156.50156.69154.95156.40152.58600
26 Jan 2022160.00160.81155.95159.25155.361,700
25 Jan 2022152.77158.04152.77156.46152.642,200
24 Jan 2022157.70159.21153.45159.21155.321,500
21 Jan 2022162.05163.88162.05163.88159.8813,300
20 Jan 2022165.94167.30165.05165.05161.02300
19 Jan 2022164.67165.23163.24164.04160.0410,600
18 Jan 2022162.39163.05161.08162.40158.44400
14 Jan 2022168.61168.61167.33167.33163.25100
13 Jan 2022173.70175.79172.56174.35170.108,900
12 Jan 2022174.90175.23173.63175.23170.95200
11 Jan 2022167.63171.80167.63171.60167.41400
10 Jan 2022169.99169.99168.36168.95164.83900
07 Jan 2022171.20173.09171.20173.05168.83100
06 Jan 2022175.08175.85173.85173.90169.66300
05 Jan 2022177.00179.00176.06176.06171.763,800
04 Jan 2022175.88176.69174.65174.65170.391,000
03 Jan 2022175.20176.00172.40172.40168.191,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...