Siemens A G (PK) (SMAWF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.816 | 4.9118982743 | 220.2 | 241.5 | 213.95 | 1404 | 228.4900747 | CS |
| 4 | 21.016 | 10.0076190476 | 210 | 241.5 | 204.05 | 5766 | 213.57467718 | CS |
| 12 | 41.608 | 21.9673931407 | 189.408 | 241.5 | 188.19 | 3248 | 207.90783257 | CS |
| 26 | 48.726 | 26.7299358166 | 182.29 | 241.5 | 174.97 | 2238 | 202.46174179 | CS |
| 52 | 50.766 | 28.1642163662 | 180.25 | 241.5 | 163.79 | 1860 | 195.58173757 | CS |
| 156 | 78.446 | 51.41639903 | 152.57 | 241.5 | 92.5 | 3635 | 140.95033932 | CS |
| 260 | 114.866 | 98.8945329316 | 116.15 | 241.5 | 64.4 | 3681 | 140.4113581 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 238.56 | 8.24 | 3.58 | 237.67 | 241.5 | 231.5 | 862 |
| 1739485320 | 230.3155 | 14.96 | 6.94 | 227.9 | 238.21 | 227.9 | 3429 |
| 1739398920 | 215.36 | -2.37 | -1.09 | 220 | 220.654 | 213.95 | 288 |
| 1739312940 | 217.73 | 4.97 | 2.34 | 220.2 | 221.72 | 217.73 | 1037 |
| 1739226000 | 212.76 | -2.66 | -1.23 | 214 | 218.552 | 212.76 | 790 |
| 1738967160 | 215.4185 | 1.08 | 0.50 | 216 | 219.5 | 215.4185 | 652 |
| 1738880400 | 214.34 | 4.34 | 2.07 | 213.8868 | 216.24 | 213.26 | 1195 |
| 1738794000 | 210 | -3 | -1.41 | 207.8 | 212.22 | 207.6 | 17140 |
| 1738708080 | 213 | 7.57 | 3.69 | 208.05 | 213 | 208.05 | 874 |
| 1738621740 | 205.428 | -8.63 | -4.03 | 204.05 | 209.562 | 204.05 | 957 |
| 1738362000 | 214.055 | -0.95 | -0.44 | 216.06 | 216.28 | 211.5 | 24496 |
| 1738276080 | 215 | 2.69 | 1.27 | 214.59 | 215 | 213.75 | 3488 |
| 1738189740 | 212.3062 | 5.11 | 2.46 | 212.024 | 212.4583 | 212.024 | 39022 |
| 1738103280 | 207.2 | -4.91 | -2.32 | 208.693 | 211.234 | 207.2 | 88 |
| 1738016820 | 212.1125 | -7.49 | -3.41 | 210.58 | 214.55 | 208.7 | 176 |
| 1737757440 | 219.6 | 3.82 | 1.77 | 219.4 | 220 | 218.4 | 1212 |
| 1737671220 | 215.78 | 1.97 | 0.92 | 215.28 | 218 | 215.28 | 2967 |
| 1737584640 | 213.81 | -0.17 | -0.08 | 217.95 | 217.95 | 213.81 | 2037 |
| 1737498540 | 213.98 | 10.07 | 4.94 | 210 | 214.4 | 210 | 8844 |
| 1737152880 | 203.909 | 3.36 | 1.67 | 205 | 206.628 | 203.909 | 2701 |
| 1737066420 | 200.55 | -3.37 | -1.65 | 200.97 | 203.53 | 199.8 | 677 |
| 1736979720 | 203.924 | 7.52 | 3.83 | 203 | 203.924 | 200.42 | 1170 |
| 1736893380 | 196.408 | 1.3 | 0.67 | 199.5 | 201.136 | 196.408 | 2986 |
| 1736806800 | 195.104 | -1.04 | -0.53 | 195.3 | 199.05 | 195.104 | 1844 |
| 1736547720 | 196.14 | -7.46 | -3.66 | 203.15 | 203.15 | 196.14 | 2173 |
| 1736375340 | 203.6 | 2.97 | 1.48 | 200.25 | 203.6 | 199.4 | 1199 |
| 1736288940 | 200.635 | 0.92 | 0.46 | 205 | 205 | 199.49 | 365 |
| 1736202360 | 199.71 | 6.07 | 3.14 | 195 | 202.4 | 195 | 3751 |
| 1735942980 | 193.638 | 3.34 | 1.75 | 191.6496 | 193.638 | 188.19 | 187 |
| 1735856700 | 190.3 | -2.63 | -1.36 | 192.25 | 193.84 | 190.3 | 4262 |
| 1735683960 | 192.9301 | -1.05 | -0.54 | 189.88 | 197.9 | 189.88 | 2267 |
| 1735597740 | 193.98 | -2.82 | -1.43 | 196 | 199 | 193.98 | 342 |
| 1735338000 | 196.8 | -3.89 | -1.94 | 196.05 | 196.8 | 194.47 | 479 |
| 1735252020 | 200.69 | 5.35 | 2.74 | 200.42 | 200.69 | 192.96 | 770 |
| 1735078200 | 195.34 | -1.56 | -0.79 | 199.32 | 199.3231 | 193.38 | 58 |
| 1734992400 | 196.895 | -1.32 | -0.66 | 192.75 | 199.742 | 192.3 | 1204 |
| 1734733200 | 198.21 | 3.64 | 1.87 | 193.498 | 198.21 | 193.498 | 1283 |
| 1734646800 | 194.57 | -1.43 | -0.73 | 194.52 | 198.48 | 193.53 | 3877 |
| 1734560940 | 196 | -2.6 | -1.31 | 204.45 | 204.575 | 196 | 2029 |
| 1734474360 | 198.6 | -1.15 | -0.58 | 203.612 | 203.612 | 198 | 335 |
| 1734388140 | 199.75 | -1.46 | -0.72 | 199.3 | 202.3 | 197.2 | 341 |
| 1734128940 | 201.205 | -5.22 | -2.53 | 202.35 | 203.416 | 199.9996 | 614 |
| 1734042480 | 206.42 | 2.45 | 1.20 | 203.99 | 206.42 | 201.47 | 122 |
| 1733955900 | 203.97 | 2.89 | 1.44 | 205.06 | 205.512 | 203.97 | 1188 |
| 1733869200 | 201.076 | -3.15 | -1.54 | 204 | 204.52 | 201.076 | 487 |
| 1733782800 | 204.228 | 2.69 | 1.34 | 205 | 206.39 | 204.228 | 1372 |
| 1733523600 | 201.536 | -2 | -0.98 | 204.16 | 205.174 | 200.6701 | 5095 |
| 1733437500 | 203.535 | 3.78 | 1.89 | 203 | 204.05 | 203 | 2029 |
| 1733351100 | 199.7597 | 0 | 0.00 | 199.7597 | 199.7597 | 199.7597 | 0 |
| 1733264700 | 199.7597 | 2.83 | 1.44 | 194.7 | 200.5299 | 194.7 | 12007 |
| 1733178180 | 196.93 | 3.6 | 1.86 | 191.3 | 197.85 | 191.3 | 979 |
| 1732918200 | 193.334 | 4.48 | 2.37 | 193.334 | 193.334 | 193.334 | 1750 |
| 1732746540 | 188.85 | -0.31 | -0.16 | 189.46 | 190.05 | 188.85 | 142 |
| 1732660140 | 189.1602 | -3.27 | -1.70 | 189.408 | 190.348 | 188.21 | 2523 |
| 1732573560 | 192.428 | 8.43 | 4.58 | 187.95 | 192.428 | 187.19 | 495 |
| 1732314000 | 184 | -1.58 | -0.85 | 186.08 | 187.84 | 183.22 | 580 |
| 1732227900 | 185.578 | -1.3 | -0.70 | 184.516 | 185.578 | 181.29 | 953 |
| 1732141740 | 186.88 | -1.36 | -0.72 | 182.9 | 186.88 | 182.9 | 176 |
| 1732054800 | 188.242 | -5.89 | -3.03 | 186.5 | 190.2 | 185.752 | 2538 |
| 1731968640 | 194.132 | -3.42 | -1.73 | 193.716 | 197.932 | 191.66 | 5217 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
