Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,087.91 +875.68 (+1.28%) CMC Crypto 200
1,487.38 +19.45 (+1.32%)
Siemens Aktiengesellschaft (SMAWF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 01:45PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 189.75 | 189.75 | 188.66 | 188.66 | 188.66 | 1,800 |
| 30 May 2024 | 191.12 | 191.25 | 189.05 | 191.06 | 191.06 | 21,100 |
| 29 May 2024 | 191.91 | 193.62 | 189.65 | 189.70 | 189.70 | 2,900 |
| 28 May 2024 | 193.65 | 195.73 | 191.14 | 191.14 | 191.14 | 900 |
| 24 May 2024 | 188.29 | 193.96 | 188.29 | 193.05 | 193.05 | 2,600 |
| 23 May 2024 | 191.08 | 193.00 | 188.70 | 189.88 | 189.88 | 500 |
| 22 May 2024 | 189.94 | 189.94 | 186.58 | 186.58 | 186.58 | 200 |
| 21 May 2024 | 186.35 | 189.05 | 186.35 | 186.35 | 186.35 | 200 |
| 20 May 2024 | 187.48 | 188.49 | 186.46 | 186.46 | 186.46 | 300 |
| 17 May 2024 | 189.45 | 189.45 | 186.33 | 186.83 | 186.83 | 500 |
| 16 May 2024 | 192.57 | 193.40 | 187.55 | 190.39 | 190.39 | 500 |
| 15 May 2024 | 199.84 | 204.69 | 199.08 | 200.40 | 200.40 | 1,400 |
| 14 May 2024 | 202.00 | 202.00 | 197.51 | 197.51 | 197.51 | 100 |
| 13 May 2024 | 203.33 | 203.88 | 202.26 | 202.45 | 202.45 | 300 |
| 10 May 2024 | 201.31 | 202.54 | 201.31 | 202.21 | 202.21 | 1,000 |
| 09 May 2024 | 197.50 | 199.00 | 195.99 | 196.70 | 196.70 | 2,100 |
| 08 May 2024 | 195.00 | 195.00 | 193.71 | 194.33 | 194.33 | 500 |
| 07 May 2024 | 188.20 | 194.50 | 188.20 | 194.06 | 194.06 | 800 |
| 06 May 2024 | 193.00 | 193.44 | 191.06 | 192.53 | 192.53 | 900 |
| 03 May 2024 | 191.10 | 192.20 | 189.38 | 190.00 | 190.00 | 1,200 |
| 02 May 2024 | 186.29 | 189.64 | 186.29 | 186.29 | 186.29 | 500 |
| 01 May 2024 | 186.50 | 189.20 | 183.80 | 183.80 | 183.80 | 100 |
| 30 Apr 2024 | 189.57 | 189.57 | 186.52 | 186.52 | 186.52 | 2,100 |
| 29 Apr 2024 | 190.63 | 190.63 | 188.95 | 190.00 | 190.00 | 1,600 |
| 26 Apr 2024 | 189.50 | 190.00 | 182.70 | 185.56 | 185.56 | 300 |
| 25 Apr 2024 | 183.00 | 186.25 | 182.98 | 185.97 | 185.97 | 400 |
| 24 Apr 2024 | 189.20 | 189.20 | 183.59 | 188.00 | 188.00 | 600 |
| 23 Apr 2024 | 184.42 | 184.42 | 183.48 | 183.48 | 183.48 | 100 |
| 22 Apr 2024 | 183.53 | 186.80 | 182.00 | 185.13 | 185.13 | 200 |
| 19 Apr 2024 | 184.87 | 184.87 | 183.54 | 184.79 | 184.79 | 300 |
| 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 |
| *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.