Siemens A G (PK) (SMAWF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.775 | 2.11218352217 | 178.725 | 190.424 | 174.97 | 700 | 183.84808468 | CS |
| 4 | 5.812 | 3.28941410849 | 176.688 | 200.474 | 163.79 | 1598 | 180.58078014 | CS |
| 12 | -17.6 | -8.7956021989 | 200.1 | 204.69225 | 163.79 | 1470 | 184.8500574 | CS |
| 26 | 39.05 | 27.2220285814 | 143.45 | 204.69225 | 125.53 | 2422 | 163.13153037 | CS |
| 52 | 7.98052 | 4.57285341442 | 174.51948 | 204.69225 | 92.5 | 3756 | 138.52816709 | CS |
| 156 | 75.271 | 70.1964953511 | 107.229 | 204.69225 | 64.4 | 3670 | 135.69368337 | CS |
| 260 | 0 | 0 | 0 | 184.9 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726176540 | 182.6 | -1.8 | -0.98 | 180.874 | 182.6 | 179.66 | 211 |
| 1726090140 | 184.4 | 5.87 | 3.29 | 179.55 | 184.9 | 176.4 | 329 |
| 1726003500 | 178.534 | -6.02 | -3.26 | 178.725 | 179.55 | 174.97 | 630 |
| 1725917160 | 184.55 | 3.2 | 1.76 | 182.404 | 184.55 | 179.925 | 244 |
| 1725658020 | 181.355 | -1 | -0.55 | 180 | 183.5025 | 179 | 203 |
| 1725571440 | 182.355 | -2.15 | -1.16 | 184.2 | 184.2 | 181.57 | 579 |
| 1725485040 | 184.5 | 0.8 | 0.44 | 183.8 | 187.444 | 183.7 | 1683 |
| 1725398880 | 183.7 | -5.34 | -2.82 | 187.962 | 188.142 | 183.7 | 996 |
| 1725053340 | 189.035 | 1.2 | 0.64 | 189.1281 | 190.424 | 187.7265 | 749 |
| 1724966400 | 187.838 | 2.74 | 1.48 | 189.42 | 189.42 | 187.838 | 49 |
| 1724880360 | 185.0998 | -2.05 | -1.09 | 186.23 | 188.446 | 185.0998 | 184 |
| 1724794080 | 187.1456 | -0.46 | -0.25 | 187.63 | 187.63 | 184.755 | 447 |
| 1724707740 | 187.6098 | 2.81 | 1.52 | 186.93 | 187.6098 | 183.054 | 258 |
| 1724448480 | 184.8 | 0 | 0.00 | 181.6 | 186.8524 | 181.6 | 3418 |
| 1724362140 | 184.8 | 1.46 | 0.80 | 179.8 | 186.016 | 179.8 | 210 |
| 1724275380 | 183.342 | 1.01 | 0.55 | 182.5 | 183.355 | 182.5 | 150 |
| 1724188800 | 182.3324 | 1.19 | 0.66 | 182.05 | 184.042 | 180.726 | 1082 |
| 1724102880 | 181.14 | -1.15 | -0.63 | 182.29 | 184.22 | 178.858 | 1636 |
| 1723843740 | 182.29 | 3.38 | 1.89 | 178.725 | 182.342 | 178.725 | 246 |
| 1723756860 | 178.9065 | 2.57 | 1.46 | 179 | 179.1 | 178.45 | 551 |
| 1723670820 | 176.34 | 3.94 | 2.29 | 179.5 | 179.5 | 172.51 | 294 |
| 1723584360 | 172.398 | 6.2 | 3.73 | 175 | 176.214 | 172.398 | 916 |
| 1723497900 | 166.19999 | -3.8 | -2.24 | 178.55 | 178.55 | 166.19999 | 250 |
| 1723238400 | 170 | -4.87 | -2.78 | 171.575 | 171.575 | 169 | 251 |
| 1723152000 | 174.868 | 6.2 | 3.67 | 173.765 | 175.57 | 168.06 | 106 |
| 1723065720 | 168.67 | 3.63 | 2.20 | 168.65 | 170.228 | 168.65 | 240 |
| 1722979800 | 165.04 | -2.5 | -1.49 | 167.95 | 167.96 | 163.79 | 9749 |
| 1722893340 | 167.54 | -7.06 | -4.04 | 176.35 | 176.35 | 163.91 | 768 |
| 1722634140 | 174.596 | -1.78 | -1.01 | 172.248 | 174.596 | 169.964 | 1478 |
| 1722547620 | 176.38 | -7.21 | -3.93 | 180.05 | 181.758 | 176.38 | 13389 |
| 1722461340 | 183.59 | 2.33 | 1.28 | 180.5 | 185.894 | 180.5 | 838 |
| 1722374820 | 181.265 | -2.09 | -1.14 | 182.78 | 182.78 | 181.265 | 204 |
| 1722288180 | 183.35 | 0.91 | 0.50 | 182.71 | 185.51 | 182 | 249 |
| 1722029100 | 182.44 | -1.95 | -1.06 | 180.13 | 184.3979 | 180.13 | 320 |
| 1721942400 | 184.386 | -3.72 | -1.98 | 178.238 | 184.386 | 178.238 | 2343 |
| 1721856480 | 188.106 | 2.92 | 1.58 | 185 | 188.106 | 185 | 82 |
| 1721770140 | 185.182 | -5.16 | -2.71 | 190 | 190 | 185.182 | 1180 |
| 1721683740 | 190.344 | 4.31 | 2.31 | 188 | 190.344 | 185 | 1111 |
| 1721424180 | 186.0386 | 0.42 | 0.23 | 185.25 | 186.0386 | 185.25 | 42 |
| 1721337960 | 185.62 | -7.46 | -3.86 | 188.4 | 188.4 | 185.62 | 130 |
| 1721251320 | 193.08 | -4.11 | -2.09 | 194.675 | 195.742 | 192.58 | 2634 |
| 1721164920 | 197.192 | 0.74 | 0.38 | 192 | 199.376 | 192 | 3543 |
| 1721078940 | 196.455 | -4.02 | -2.00 | 191.25 | 200.47 | 191.25 | 106 |
| 1720819200 | 200.474 | 7.44 | 3.85 | 198.3 | 200.474 | 194.182 | 205 |
| 1720733280 | 193.038 | 2.01 | 1.05 | 194.19 | 194.496 | 193.038 | 204 |
| 1720646880 | 191.03 | 5.6 | 3.02 | 190.85 | 191.03 | 188.9755 | 569 |
| 1720560540 | 185.428 | -6.3 | -3.28 | 185.428 | 187.75 | 185.428 | 80 |
| 1720473600 | 191.726 | -0.52 | -0.27 | 193 | 193.525 | 191.726 | 38 |
| 1720214640 | 192.25 | 3.25 | 1.72 | 190 | 193.16 | 189.6 | 624 |
| 1720041000 | 189 | 2.37 | 1.27 | 191.41 | 192 | 189 | 74 |
| 1719955740 | 186.634 | -5.11 | -2.66 | 188.6 | 188.6 | 186.634 | 77 |
| 1719868980 | 191.742 | 9.81 | 5.39 | 190.65 | 191.742 | 189.72 | 3169 |
| 1719610020 | 181.93 | -2.19 | -1.19 | 186.864 | 187.202 | 181.93 | 27 |
| 1719523200 | 184.12 | 3.94 | 2.19 | 185.65 | 185.65 | 184.12 | 22 |
| 1719437040 | 180.18 | -0.19 | -0.11 | 180 | 180.215 | 179.49 | 20060 |
| 1719350880 | 180.37 | 0.88 | 0.49 | 183.172 | 183.172 | 179.49 | 141 |
| 1719264540 | 179.4904 | -3.41 | -1.86 | 180.424 | 186.62 | 179.41 | 481 |
| 1719005220 | 182.9 | 3.13 | 1.74 | 176.688 | 182.9 | 175.55 | 12844 |
| 1718918640 | 179.77 | -2.88 | -1.58 | 183.146 | 183.506 | 179.77 | 555 |
| 1718746140 | 182.65 | 2.27 | 1.26 | 180.914 | 184.4 | 178.7126 | 353 |
| 1718659680 | 180.385 | 2.54 | 1.43 | 179.25 | 181.606 | 179.1 | 515 |
| 1718400300 | 177.85 | -8.4 | -4.51 | 178.08 | 179.93 | 176.07 | 4166 |
| 1718314140 | 186.25 | -5.5 | -2.87 | 187.645 | 187.645 | 183.732 | 3990 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
