Siemens Aktiengesellschaft (SMAWF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:13PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 187.00 | 187.47 | 184.66 | 185.91 | 185.91 | 3,800 |
| 17 Apr 2024 | 183.80 | 185.46 | 183.75 | 183.75 | 183.75 | 100 |
| 16 Apr 2024 | 185.09 | 185.09 | 182.15 | 182.85 | 182.85 | 200 |
| 15 Apr 2024 | 188.77 | 189.50 | 184.62 | 185.31 | 185.31 | 2,900 |
| 12 Apr 2024 | 185.70 | 185.70 | 182.19 | 182.19 | 182.19 | 4,000 |
| 11 Apr 2024 | 186.39 | 186.39 | 183.95 | 186.15 | 186.15 | 2,700 |
| 10 Apr 2024 | 187.03 | 189.02 | 186.27 | 187.34 | 187.34 | 1,100 |
| 09 Apr 2024 | 191.10 | 191.10 | 187.25 | 187.36 | 187.36 | 800 |
| 08 Apr 2024 | 187.66 | 189.25 | 187.66 | 187.84 | 187.84 | 4,300 |
| 05 Apr 2024 | 185.43 | 186.70 | 185.00 | 185.90 | 185.90 | 100 |
| 04 Apr 2024 | 192.00 | 192.00 | 187.89 | 187.89 | 187.89 | 400 |
| 03 Apr 2024 | 190.36 | 191.34 | 190.36 | 191.18 | 191.18 | 700 |
| 02 Apr 2024 | 189.09 | 189.43 | 188.86 | 188.86 | 188.86 | 200 |
| 01 Apr 2024 | 187.06 | 193.19 | 186.50 | 186.50 | 186.50 | 100 |
| 28 Mar 2024 | 192.00 | 192.00 | 190.20 | 191.63 | 191.63 | 1,700 |
| 27 Mar 2024 | 191.05 | 191.31 | 190.82 | 191.31 | 191.31 | 100 |
| 26 Mar 2024 | 190.10 | 190.90 | 189.10 | 189.10 | 189.10 | 4,700 |
| 25 Mar 2024 | 190.05 | 190.05 | 187.75 | 189.55 | 189.55 | 1,100 |
| 22 Mar 2024 | 184.53 | 192.25 | 184.53 | 191.50 | 191.50 | 100 |
| 21 Mar 2024 | 189.99 | 190.70 | 188.50 | 188.50 | 188.50 | 500 |
| 20 Mar 2024 | 189.84 | 193.07 | 189.84 | 192.77 | 192.77 | 400 |
| 19 Mar 2024 | 188.95 | 188.95 | 185.71 | 187.95 | 187.95 | 600 |
| 18 Mar 2024 | 201.90 | 201.90 | 198.96 | 199.94 | 199.94 | 500 |
| 15 Mar 2024 | 201.70 | 202.50 | 201.69 | 202.17 | 202.17 | 800 |
| 14 Mar 2024 | 199.30 | 200.90 | 199.10 | 199.10 | 199.10 | 100 |
| 13 Mar 2024 | 200.10 | 201.62 | 197.26 | 199.53 | 199.53 | 400 |
| 12 Mar 2024 | 196.25 | 199.46 | 196.25 | 199.46 | 199.46 | 1,000 |
| 11 Mar 2024 | 196.12 | 196.51 | 195.50 | 195.50 | 195.50 | 100 |
| 08 Mar 2024 | 199.50 | 199.50 | 197.50 | 198.00 | 198.00 | 900 |
| 07 Mar 2024 | 197.00 | 199.97 | 197.00 | 198.76 | 198.76 | 900 |
| 06 Mar 2024 | 193.10 | 196.25 | 193.10 | 195.20 | 195.20 | 200 |
| 05 Mar 2024 | 195.00 | 195.00 | 192.50 | 192.50 | 192.50 | 600 |
| 04 Mar 2024 | 196.50 | 196.70 | 194.50 | 195.25 | 195.25 | 600 |
| 01 Mar 2024 | 198.00 | 198.00 | 196.04 | 196.04 | 196.04 | 200 |
| 29 Feb 2024 | 197.50 | 199.25 | 196.25 | 197.35 | 197.35 | 700 |
| 28 Feb 2024 | 193.00 | 195.13 | 193.00 | 194.84 | 194.84 | 1,600 |
| 27 Feb 2024 | 189.62 | 192.71 | 189.15 | 189.15 | 189.15 | 400 |
| 26 Feb 2024 | 187.80 | 190.11 | 186.75 | 188.76 | 188.76 | 1,300 |
| 23 Feb 2024 | 188.50 | 189.55 | 186.25 | 186.25 | 186.25 | 300 |
| 22 Feb 2024 | 184.07 | 187.04 | 183.50 | 186.30 | 186.30 | 3,000 |
| 21 Feb 2024 | 182.31 | 183.59 | 181.95 | 182.35 | 182.35 | 300 |
| 20 Feb 2024 | 180.25 | 183.70 | 180.25 | 182.06 | 182.06 | 300 |
| 16 Feb 2024 | 181.41 | 183.10 | 179.54 | 179.60 | 179.60 | 900 |
| 15 Feb 2024 | 178.30 | 180.99 | 178.22 | 180.34 | 180.34 | 41,700 |
| 14 Feb 2024 | 173.80 | 177.66 | 173.80 | 174.25 | 174.25 | 61,500 |
| 13 Feb 2024 | 173.05 | 175.47 | 172.50 | 172.50 | 172.50 | 1,200 |
| 12 Feb 2024 | 179.10 | 179.32 | 176.28 | 176.28 | 176.28 | 300 |
| 09 Feb 2024 | 179.80 | 179.80 | 176.00 | 178.72 | 178.72 | 500 |
| 09 Feb 2024 | 5.067 Dividend | |||||
| 08 Feb 2024 | 185.05 | 185.52 | 182.05 | 185.52 | 180.45 | 1,200 |
| 07 Feb 2024 | 181.99 | 181.99 | 180.10 | 181.10 | 176.15 | 200 |
| 06 Feb 2024 | 176.75 | 181.17 | 176.75 | 181.00 | 176.06 | 100 |
| 05 Feb 2024 | 177.36 | 177.98 | 176.21 | 176.32 | 171.50 | 1,000 |
| 02 Feb 2024 | 180.35 | 180.35 | 177.75 | 177.75 | 172.90 | 500 |
| 01 Feb 2024 | 179.00 | 180.70 | 178.37 | 178.67 | 173.79 | 300 |
| 31 Jan 2024 | 181.25 | 182.68 | 179.56 | 179.56 | 174.66 | 1,100 |
| 30 Jan 2024 | 181.74 | 186.00 | 181.74 | 182.42 | 177.44 | 700 |
| 29 Jan 2024 | 181.30 | 181.36 | 178.78 | 179.49 | 174.59 | 200 |
| 26 Jan 2024 | 181.00 | 182.77 | 180.07 | 182.23 | 177.25 | 900 |
| 25 Jan 2024 | 181.00 | 181.21 | 179.32 | 179.62 | 174.71 | 800 |
| 24 Jan 2024 | 180.76 | 182.98 | 180.71 | 180.71 | 175.77 | 1,700 |
| 23 Jan 2024 | 176.19 | 177.81 | 174.07 | 174.07 | 169.32 | 500 |
| 22 Jan 2024 | 175.83 | 178.87 | 175.83 | 177.07 | 172.23 | 900 |
| 19 Jan 2024 | 173.09 | 176.77 | 173.09 | 176.54 | 171.72 | 1,400 |
| 18 Jan 2024 | 171.98 | 174.70 | 171.98 | 172.85 | 168.13 | 600 |
| 17 Jan 2024 | 170.52 | 171.88 | 170.02 | 170.97 | 166.30 | 1,000 |
| 16 Jan 2024 | 173.65 | 176.65 | 173.25 | 174.09 | 169.34 | 1,200 |
| 12 Jan 2024 | 177.75 | 179.50 | 177.00 | 177.00 | 172.17 | 500 |
| 11 Jan 2024 | 175.25 | 176.79 | 173.68 | 174.35 | 169.59 | 1,400 |
| 10 Jan 2024 | 175.80 | 177.15 | 175.80 | 175.90 | 171.10 | 200 |
| 09 Jan 2024 | 173.75 | 175.97 | 172.00 | 175.97 | 171.16 | 800 |
| 08 Jan 2024 | 175.88 | 178.21 | 174.25 | 178.21 | 173.34 | 3,300 |
| 05 Jan 2024 | 173.15 | 176.60 | 173.15 | 175.81 | 171.01 | 400 |
| 04 Jan 2024 | 175.35 | 179.02 | 175.35 | 179.02 | 174.13 | 400 |
| 03 Jan 2024 | 178.65 | 178.65 | 175.58 | 177.94 | 173.08 | 400 |
| 02 Jan 2024 | 184.75 | 184.95 | 182.89 | 182.89 | 177.89 | 1,300 |
| 29 Dec 2023 | 185.50 | 188.70 | 185.50 | 186.78 | 181.68 | 100 |
| 28 Dec 2023 | 188.40 | 188.40 | 184.00 | 184.00 | 178.97 | 1,100 |
| 27 Dec 2023 | 186.00 | 189.53 | 184.75 | 187.00 | 181.89 | 3,200 |
| 26 Dec 2023 | 185.39 | 186.17 | 184.95 | 185.05 | 180.00 | 500 |
| 22 Dec 2023 | 185.45 | 185.45 | 182.00 | 182.00 | 177.03 | 400 |
| 21 Dec 2023 | 181.19 | 184.76 | 180.05 | 180.05 | 175.13 | 800 |
| 20 Dec 2023 | 184.99 | 185.00 | 180.60 | 180.60 | 175.67 | 1,500 |
| 19 Dec 2023 | 181.92 | 184.24 | 181.53 | 182.22 | 177.24 | 800 |
| 18 Dec 2023 | 181.58 | 181.58 | 175.75 | 178.38 | 173.51 | 200 |
| 15 Dec 2023 | 183.25 | 183.25 | 181.00 | 181.14 | 176.19 | 1,200 |
| 14 Dec 2023 | 179.99 | 183.21 | 179.99 | 181.00 | 176.06 | 4,000 |
| 13 Dec 2023 | 175.60 | 178.00 | 175.00 | 177.80 | 172.94 | 2,200 |
| 12 Dec 2023 | 179.00 | 179.00 | 174.50 | 175.00 | 170.22 | 700 |
| 11 Dec 2023 | 175.00 | 176.85 | 174.90 | 176.85 | 172.02 | 600 |
| 08 Dec 2023 | 173.92 | 175.00 | 173.45 | 173.45 | 168.71 | 600 |
| 07 Dec 2023 | 173.98 | 174.01 | 172.52 | 172.52 | 167.81 | 2,700 |
| 06 Dec 2023 | 172.78 | 175.69 | 172.44 | 172.44 | 167.73 | 1,300 |
| 05 Dec 2023 | 173.00 | 173.15 | 170.50 | 172.36 | 167.65 | 2,500 |
| 04 Dec 2023 | 165.80 | 171.10 | 165.80 | 168.65 | 164.04 | 3,300 |
| 01 Dec 2023 | 164.28 | 170.92 | 164.00 | 167.88 | 163.29 | 700 |
| 30 Nov 2023 | 167.40 | 168.35 | 166.50 | 166.98 | 162.42 | 400 |
| 29 Nov 2023 | 167.50 | 168.61 | 167.50 | 168.61 | 164.00 | 100 |
| 28 Nov 2023 | 166.67 | 167.53 | 164.97 | 166.89 | 162.33 | 1,100 |
| 27 Nov 2023 | 166.22 | 167.52 | 161.79 | 161.79 | 157.37 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.