Siemens AG Class N (SMAWF) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 321.96 | 328.25 | 320.00 | 320.00 | +1.62% | 800 |
| 2026-08-06 | 324.01 | 324.01 | 312.75 | 314.89 | -2.90% | 400 |
| 2026-08-05 | 325.33 | 331.72 | 321.66 | 324.29 | -0.07% | 300 |
| 2026-08-04 | 327.16 | 332.66 | 322.66 | 324.53 | +0.20% | 400 |
| 2026-08-03 | 321.87 | 328.29 | 317.75 | 323.88 | +1.12% | 800 |
| 2026-07-31 | 328.00 | 328.31 | 320.29 | 320.29 | +0.68% | 100 |
| 2026-07-30 | 316.50 | 325.00 | 312.93 | 318.13 | +4.38% | 8,300 |
| 2026-07-29 | 305.00 | 312.46 | 304.13 | 304.77 | +0.12% | 1,400 |
| 2026-07-28 | 313.89 | 313.89 | 303.00 | 304.40 | -2.44% | 2,192 |
| 2026-07-27 | 309.30 | 322.95 | 306.19 | 312.00 | +1.41% | 475 |
| 2026-07-24 | 313.52 | 313.52 | 307.66 | 307.66 | +2.44% | 300 |
| 2026-07-23 | 311.50 | 311.50 | 300.33 | 300.33 | -1.27% | 800 |
| 2026-07-22 | 305.92 | 313.18 | 301.50 | 304.20 | +1.56% | 300 |
| 2026-07-21 | 301.00 | 311.90 | 299.52 | 299.52 | -0.85% | 2,200 |
| 2026-07-20 | 307.75 | 310.79 | 299.99 | 302.10 | -2.33% | 300 |
| 2026-07-17 | 300.00 | 309.30 | 299.35 | 309.30 | -1.02% | 400 |
| 2026-07-16 | 311.42 | 314.24 | 302.48 | 312.50 | +2.11% | 500 |
| 2026-07-15 | 310.25 | 318.65 | 305.44 | 306.04 | -0.87% | 1,100 |
| 2026-07-14 | 312.00 | 317.00 | 306.66 | 308.73 | +1.59% | 600 |
| 2026-07-13 | 313.72 | 313.72 | 300.62 | 303.90 | -0.98% | 600 |
| 2026-07-10 | 319.65 | 319.65 | 306.92 | 306.92 | -0.22% | 200 |
| 2026-07-09 | 318.50 | 318.50 | 307.59 | 307.59 | +3.75% | 900 |
| 2026-07-08 | 308.50 | 308.81 | 292.51 | 296.46 | -2.86% | 200 |
| 2026-07-07 | 311.25 | 319.05 | 305.20 | 305.20 | -3.82% | 602 |
| 2026-07-06 | 310.00 | 322.25 | 310.00 | 317.32 | +0.67% | 438 |
| 2026-07-02 | 312.97 | 321.09 | 306.64 | 315.20 | +2.11% | 600 |
| 2026-07-01 | 321.48 | 322.00 | 308.68 | 308.68 | -1.15% | 400 |
| 2026-06-30 | 315.03 | 325.85 | 312.28 | 312.28 | +2.86% | 500 |
| 2026-06-29 | 303.80 | 314.64 | 303.46 | 303.60 | -0.12% | 400 |
| 2026-06-26 | 308.10 | 317.39 | 303.96 | 303.96 | -1.11% | 54,400 |
| 2026-06-25 | 309.01 | 317.58 | 307.38 | 307.38 | +1.19% | 600 |
| 2026-06-24 | 312.85 | 315.08 | 302.57 | 303.77 | -1.09% | 300 |
| 2026-06-23 | 305.69 | 319.92 | 305.69 | 307.12 | -4.19% | 539 |
| 2026-06-22 | 314.09 | 321.22 | 310.67 | 320.53 | -0.93% | 1,081 |
| 2026-06-18 | 319.66 | 326.14 | 313.57 | 323.53 | +4.14% | 400 |
| 2026-06-17 | 318.16 | 323.26 | 310.67 | 310.67 | -0.60% | 900 |
| 2026-06-16 | 332.90 | 332.90 | 306.90 | 312.54 | -0.57% | 230 |
| 2026-06-15 | 313.00 | 317.76 | 310.18 | 314.32 | +5.87% | 606 |
| 2026-06-12 | 300.90 | 313.09 | 296.88 | 296.88 | -0.23% | 43,200 |
| 2026-06-11 | 298.41 | 312.14 | 292.70 | 297.56 | -3.14% | 3,600 |
| 2026-06-10 | 307.70 | 307.70 | 297.58 | 307.22 | +1.53% | 300 |
| 2026-06-09 | 317.38 | 317.38 | 302.60 | 302.60 | -0.72% | 2,702 |
| 2026-06-08 | 316.21 | 317.98 | 302.77 | 304.81 | -0.08% | 212 |
| 2026-06-05 | 316.14 | 320.23 | 304.00 | 305.06 | -2.66% | 500 |
| 2026-06-04 | 316.00 | 319.43 | 311.54 | 313.40 | -1.99% | 3,300 |
| 2026-06-03 | 326.91 | 326.91 | 315.93 | 319.75 | +2.42% | 700 |
| 2026-06-02 | 309.45 | 330.50 | 309.45 | 312.20 | -1.83% | 1,500 |
| 2026-06-01 | 320.50 | 320.50 | 308.54 | 318.03 | +3.22% | 1,100 |
| 2026-05-29 | 327.85 | 327.85 | 305.75 | 308.10 | -0.93% | 700 |
| 2026-05-28 | 321.00 | 321.34 | 305.50 | 311.00 | -2.60% | 1,000 |
| 2026-05-27 | 317.30 | 323.46 | 316.42 | 319.30 | +3.27% | 1,400 |
| 2026-05-26 | 323.32 | 323.32 | 309.18 | 309.18 | +1.60% | 2,200 |
| 2026-05-22 | 310.00 | 317.14 | 302.40 | 304.32 | +0.32% | 5,800 |
| 2026-05-21 | 313.39 | 313.39 | 303.36 | 303.36 | +2.48% | 15,400 |
| 2026-05-20 | 304.37 | 311.42 | 292.65 | 296.01 | +0.55% | 1,600 |
| 2026-05-19 | 304.48 | 304.48 | 294.38 | 294.38 | -1.21% | 500 |
| 2026-05-18 | 305.00 | 312.66 | 297.90 | 298.00 | -0.99% | 900 |
| 2026-05-15 | 305.00 | 305.00 | 296.57 | 300.99 | -2.81% | 3,600 |
| 2026-05-14 | 316.02 | 328.49 | 309.68 | 309.68 | +0.87% | 12,500 |
| 2026-05-13 | 313.40 | 315.00 | 307.00 | 307.00 | -1.60% | 700 |
| 2026-05-12 | 314.50 | 320.00 | 307.51 | 312.00 | -1.03% | 1,900 |
| 2026-05-11 | 311.43 | 319.08 | 311.43 | 315.24 | +0.75% | 2,800 |
| 2026-05-08 | 306.32 | 314.28 | 306.32 | 312.90 | +1.76% | 1,800 |
| 2026-05-07 | 316.51 | 325.00 | 307.25 | 307.50 | -3.04% | 6,400 |
| 2026-05-06 | 310.00 | 319.05 | 305.00 | 317.14 | +4.58% | 4,500 |
| 2026-05-05 | 300.00 | 305.51 | 299.41 | 303.26 | +5.34% | 900 |
| 2026-05-04 | 304.00 | 304.00 | 287.90 | 287.90 | -3.24% | 3,400 |
| 2026-05-01 | 296.79 | 300.00 | 295.66 | 297.55 | +1.55% | 2,300 |
| 2026-04-30 | 294.67 | 297.14 | 290.99 | 293.00 | -1.90% | 1,300 |
| 2026-04-29 | 293.00 | 298.68 | 279.40 | 298.68 | +1.94% | 700 |
| 2026-04-28 | 292.68 | 298.60 | 292.68 | 293.00 | -0.81% | 26,600 |
| 2026-04-27 | 297.97 | 300.00 | 291.00 | 295.40 | +2.97% | 3,000 |
| 2026-04-24 | 287.97 | 288.50 | 281.87 | 286.88 | +2.90% | 1,000 |
| 2026-04-23 | 280.61 | 288.26 | 277.59 | 278.80 | -1.34% | 3,700 |
| 2026-04-22 | 281.95 | 288.53 | 280.97 | 282.60 | +1.09% | 600 |
| 2026-04-21 | 290.17 | 290.17 | 279.55 | 279.55 | -3.66% | 500 |
| 2026-04-20 | 295.05 | 295.52 | 282.20 | 290.17 | +0.62% | 2,700 |
| 2026-04-17 | 290.00 | 299.39 | 285.92 | 288.38 | +1.75% | 800 |
| 2026-04-16 | 284.88 | 287.02 | 279.46 | 283.43 | +2.76% | 300 |
| 2026-04-15 | 282.37 | 287.19 | 275.46 | 275.81 | -1.32% | 500 |
| 2026-04-14 | 277.97 | 288.98 | 276.10 | 279.50 | +3.98% | 2,806 |
| 2026-04-13 | 275.00 | 275.00 | 263.42 | 268.80 | +0.58% | 2,126 |
| 2026-04-10 | 269.10 | 273.53 | 264.29 | 267.25 | +1.55% | 1,100 |
| 2026-04-09 | 265.00 | 272.00 | 257.59 | 263.17 | -0.57% | 11,600 |
| 2026-04-08 | 269.80 | 276.83 | 264.67 | 264.67 | +8.33% | 3,300 |
| 2026-04-07 | 241.61 | 252.02 | 240.14 | 244.32 | -0.41% | 2,500 |
| 2026-04-06 | 247.50 | 255.68 | 242.54 | 245.33 | +1.11% | 6,400 |
| 2026-04-02 | 236.78 | 250.52 | 236.33 | 242.63 | -4.09% | 4,600 |
| 2026-04-01 | 240.83 | 260.89 | 240.01 | 252.97 | +8.85% | 1,600 |
| 2026-03-31 | 232.90 | 245.01 | 232.40 | 232.40 | -4.79% | 123,479 |
| 2026-03-30 | 238.00 | 247.04 | 228.25 | 244.10 | +3.80% | 2,754 |
| 2026-03-27 | 235.00 | 247.79 | 231.50 | 235.16 | -3.02% | 2,200 |
| 2026-03-26 | 240.38 | 247.70 | 238.06 | 242.48 | -4.36% | 2,800 |
| 2026-03-25 | 254.28 | 254.28 | 244.23 | 253.54 | +3.14% | 2,200 |
| 2026-03-24 | 249.32 | 249.32 | 239.10 | 245.83 | -2.45% | 1,300 |
| 2026-03-23 | 244.10 | 252.01 | 242.86 | 252.01 | +9.36% | 5,900 |
| 2026-03-20 | 238.73 | 251.73 | 229.31 | 230.45 | -9.63% | 1,600 |
| 2026-03-19 | 235.74 | 255.00 | 235.39 | 255.00 | +2.64% | 2,400 |
| 2026-03-18 | 246.62 | 265.20 | 246.62 | 248.44 | -1.84% | 2,100 |
| 2026-03-17 | 260.92 | 264.52 | 250.00 | 253.09 | +0.88% | 1,000 |
| 2026-03-16 | 260.25 | 260.25 | 250.89 | 250.89 | -1.29% | 600 |
| 2026-03-13 | 258.33 | 264.36 | 249.89 | 254.18 | -4.08% | 900 |
| 2026-03-12 | 261.35 | 265.00 | 252.18 | 265.00 | -0.75% | 400 |
| 2026-03-11 | 272.50 | 275.87 | 258.48 | 267.00 | +0.60% | 1,300 |
| 2026-03-10 | 273.03 | 275.00 | 265.40 | 265.40 | -1.89% | 2,300 |
| 2026-03-09 | 250.00 | 270.50 | 249.47 | 270.50 | +1.91% | 6,836 |
| 2026-03-06 | 253.14 | 270.83 | 253.14 | 265.44 | -2.74% | 193,300 |
| 2026-03-05 | 273.88 | 273.88 | 259.30 | 272.93 | +0.29% | 800 |
| 2026-03-04 | 267.28 | 277.66 | 267.24 | 272.14 | +3.10% | 1,700 |
| 2026-03-03 | 275.01 | 275.01 | 259.68 | 263.95 | -9.00% | 2,100 |
| 2026-03-02 | 278.00 | 290.04 | 276.50 | 290.04 | -1.01% | 4,600 |
| 2026-02-27 | 295.35 | 299.00 | 287.00 | 293.00 | -0.14% | 18,500 |
| 2026-02-26 | 303.75 | 303.75 | 289.18 | 293.41 | +1.70% | 87,600 |
| 2026-02-25 | 289.91 | 291.63 | 286.16 | 288.50 | +1.81% | 800 |
| 2026-02-24 | 288.35 | 288.35 | 281.18 | 283.37 | +1.69% | 10,200 |
| 2026-02-23 | 289.00 | 291.49 | 278.31 | 278.67 | -3.89% | 400 |
| 2026-02-20 | 284.00 | 289.95 | 284.00 | 289.95 | +1.90% | 200 |
| 2026-02-19 | 284.00 | 284.54 | 280.05 | 284.54 | -1.88% | 700 |
| 2026-02-18 | 289.00 | 293.25 | 286.70 | 290.00 | +2.20% | 600 |
| 2026-02-17 | 286.00 | 288.15 | 275.00 | 283.76 | -6.45% | 2,953 |
| 2026-02-13 | 293.65 | 305.00 | 293.65 | 303.31 | -1.52% | 600 |
| 2026-02-12 | 320.00 | 325.59 | 304.38 | 308.00 | -0.52% | 1,500 |
| 2026-02-11 | 310.00 | 312.17 | 301.30 | 309.61 | -1.15% | 715 |
| 2026-02-10 | 312.57 | 313.20 | 305.32 | 313.20 | +1.11% | 1,668 |
| 2026-02-09 | 302.00 | 313.00 | 297.90 | 309.75 | +4.46% | 771 |
| 2026-02-06 | 293.60 | 302.96 | 291.19 | 296.52 | +1.84% | 8,163 |
| 2026-02-05 | 290.00 | 291.15 | 283.21 | 291.15 | +0.11% | 859 |
| 2026-02-04 | 297.75 | 297.75 | 285.50 | 290.82 | -5.31% | 1,599 |
| 2026-02-03 | 309.00 | 313.13 | 304.15 | 307.13 | +1.06% | 749 |
| 2026-02-02 | 311.00 | 312.03 | 303.14 | 303.91 | -1.82% | 225 |
| 2026-01-30 | 303.86 | 313.00 | 300.00 | 309.55 | +2.12% | 1,989 |
| 2026-01-29 | 307.84 | 315.00 | 296.28 | 303.14 | +2.74% | 1,895 |
| 2026-01-28 | 301.58 | 305.80 | 294.68 | 295.06 | -3.58% | 777 |
| 2026-01-27 | 306.00 | 306.00 | 300.10 | 306.00 | +0.55% | 161 |
| 2026-01-26 | 301.76 | 306.50 | 296.93 | 304.32 | +0.36% | 268 |
| 2026-01-23 | 301.58 | 303.22 | 295.90 | 303.22 | +0.07% | 428 |
| 2026-01-22 | 301.61 | 304.39 | 299.44 | 303.00 | +0.66% | 700 |
| 2026-01-21 | 301.35 | 301.35 | 291.72 | 301.00 | +0.01% | 355 |
| 2026-01-20 | 300.47 | 301.60 | 294.65 | 300.97 | -0.56% | 2,085 |
| 2026-01-16 | 307.00 | 307.00 | 299.67 | 302.65 | +0.65% | 1,723 |
| 2026-01-15 | 301.85 | 305.00 | 300.70 | 300.70 | -0.27% | 2,480 |
| 2026-01-14 | 300.50 | 305.90 | 298.70 | 301.50 | -0.79% | 146 |
| 2026-01-13 | 306.12 | 306.52 | 301.86 | 303.90 | +1.05% | 1,594 |
| 2026-01-12 | 304.50 | 304.50 | 299.20 | 300.73 | +1.07% | 1,390 |
| 2026-01-09 | 295.60 | 300.49 | 293.79 | 297.56 | +1.43% | 1,052 |
| 2026-01-08 | 300.00 | 302.52 | 292.08 | 293.36 | -1.72% | 1,154 |
| 2026-01-07 | 296.80 | 300.29 | 296.80 | 298.50 | +2.66% | 822 |
| 2026-01-06 | 299.45 | 299.45 | 288.63 | 290.76 | +1.72% | 504 |
| 2026-01-05 | 280.00 | 289.76 | 280.00 | 285.86 | +2.05% | 945 |
| 2026-01-02 | 284.88 | 284.88 | 280.12 | 280.12 | -0.06% | 1,001 |
| 2025-12-31 | 283.13 | 283.93 | 271.65 | 280.30 | +0.18% | 304 |
| 2025-12-30 | 280.00 | 286.00 | 272.87 | 279.78 | -0.41% | 108 |
| 2025-12-29 | 279.00 | 284.48 | 277.87 | 280.92 | +0.24% | 434 |
| 2025-12-26 | 273.90 | 286.78 | 273.90 | 280.25 | -2.68% | 307 |
| 2025-12-24 | 280.40 | 287.96 | 279.85 | 287.96 | +3.83% | 118 |
| 2025-12-23 | 281.94 | 283.78 | 276.94 | 277.34 | -0.28% | 8,330 |
| 2025-12-22 | 279.71 | 279.71 | 276.21 | 278.11 | +1.04% | 417 |
| 2025-12-19 | 280.45 | 280.45 | 275.11 | 275.25 | +0.05% | 479 |
| 2025-12-18 | 275.15 | 283.31 | 274.27 | 275.11 | +0.65% | 469 |
| 2025-12-17 | 278.00 | 281.47 | 273.00 | 273.33 | -3.72% | 2,222 |
| 2025-12-16 | 280.55 | 288.88 | 278.00 | 283.89 | +1.79% | 353 |
| 2025-12-15 | 284.07 | 287.72 | 278.01 | 278.89 | +1.05% | 523 |
| 2025-12-12 | 279.01 | 292.19 | 275.45 | 276.00 | -2.47% | 235 |
| 2025-12-11 | 275.00 | 283.27 | 274.63 | 283.00 | +3.85% | 3,234 |
| 2025-12-10 | 265.90 | 272.97 | 265.90 | 272.52 | -0.18% | 206 |
| 2025-12-09 | 275.00 | 275.00 | 268.41 | 273.02 | +0.08% | 724 |
| 2025-12-08 | 272.20 | 275.00 | 271.80 | 272.80 | +1.27% | 781 |
| 2025-12-05 | 270.20 | 273.88 | 269.38 | 269.38 | +0.01% | 674 |
| 2025-12-04 | 267.00 | 269.34 | 265.45 | 269.34 | +1.09% | 1,582 |
| 2025-12-03 | 260.43 | 268.45 | 260.43 | 266.44 | +1.81% | 161 |
| 2025-12-02 | 273.00 | 273.00 | 260.70 | 261.71 | +0.72% | 924 |
| 2025-12-01 | 262.50 | 269.30 | 259.85 | 259.85 | -0.90% | 2,616 |
| 2025-11-28 | 267.46 | 269.72 | 262.20 | 262.20 | -1.72% | 112 |
| 2025-11-26 | 263.48 | 266.80 | 261.58 | 266.80 | +0.78% | 733 |
| 2025-11-25 | 264.92 | 264.92 | 259.79 | 264.74 | +3.06% | 8,417 |
| 2025-11-24 | 259.17 | 261.27 | 255.50 | 256.88 | +0.65% | 948 |
| 2025-11-21 | 252.15 | 255.49 | 247.81 | 255.23 | +1.85% | 585 |
| 2025-11-20 | 265.91 | 265.91 | 250.20 | 250.60 | -2.27% | 310 |
| 2025-11-19 | 256.81 | 262.95 | 249.91 | 256.43 | +0.07% | 1,170 |
| 2025-11-18 | 248.86 | 268.01 | 248.86 | 256.25 | -0.29% | 2,940 |
| 2025-11-17 | 260.00 | 260.00 | 255.00 | 257.00 | -5.25% | 774 |
| 2025-11-14 | 264.88 | 271.24 | 261.00 | 271.24 | +2.35% | 1,877 |
| 2025-11-13 | 284.15 | 284.15 | 265.00 | 265.01 | -8.42% | 353 |
| 2025-11-12 | 290.00 | 293.50 | 287.51 | 289.38 | +0.17% | 1,466 |
| 2025-11-11 | 285.63 | 288.90 | 284.50 | 288.90 | +1.64% | 630 |
| 2025-11-10 | 290.00 | 290.00 | 281.97 | 284.24 | +2.67% | 343 |
| 2025-11-07 | 269.69 | 281.14 | 269.69 | 276.84 | -1.20% | 278 |
| 2025-11-06 | 290.00 | 290.00 | 277.91 | 280.19 | +0.14% | 301 |
| 2025-11-05 | 275.31 | 285.00 | 275.00 | 279.80 | +1.54% | 200 |
| 2025-11-04 | 286.00 | 286.00 | 275.55 | 275.55 | -2.65% | 243 |
| 2025-11-03 | 285.62 | 285.62 | 280.11 | 283.05 | -0.76% | 340 |
| 2025-10-31 | 285.95 | 285.95 | 282.57 | 285.23 | +0.82% | 19,278 |
| 2025-10-30 | 290.00 | 290.00 | 282.52 | 282.92 | +0.10% | 676 |
| 2025-10-29 | 289.00 | 289.00 | 282.62 | 282.62 | -1.28% | 427 |
| 2025-10-28 | 295.00 | 295.00 | 283.60 | 286.30 | +0.00% | 449 |
| 2025-10-27 | 288.53 | 289.07 | 284.70 | 286.30 | +1.16% | 447 |
| 2025-10-24 | 278.24 | 283.00 | 278.24 | 283.00 | +0.21% | 22,136 |
| 2025-10-23 | 282.24 | 284.00 | 276.18 | 282.40 | -0.02% | 125 |
| 2025-10-22 | 282.63 | 282.63 | 280.17 | 282.47 | -0.33% | 64 |
| 2025-10-21 | 286.74 | 286.74 | 278.47 | 283.39 | -1.18% | 115 |
| 2025-10-20 | 279.26 | 287.00 | 279.26 | 286.78 | +1.34% | 512 |
| 2025-10-17 | 282.65 | 283.00 | 275.00 | 283.00 | -0.98% | 421 |
| 2025-10-16 | 291.35 | 291.35 | 281.10 | 285.80 | +3.93% | 514 |
| 2025-10-15 | 277.31 | 287.70 | 275.00 | 275.00 | -0.24% | 167 |
| 2025-10-14 | 282.50 | 285.87 | 273.00 | 275.67 | -2.53% | 1,556 |
| 2025-10-13 | 290.00 | 290.27 | 282.83 | 282.83 | -0.11% | 540 |
| 2025-10-10 | 282.00 | 290.00 | 278.60 | 283.13 | -0.54% | 458 |
| 2025-10-09 | 286.61 | 289.50 | 284.40 | 284.67 | -0.07% | 819 |
| 2025-10-08 | 287.38 | 287.38 | 282.00 | 284.86 | +0.71% | 192 |
| 2025-10-07 | 282.22 | 283.50 | 280.94 | 282.85 | -0.34% | 2,219 |
| 2025-10-06 | 285.00 | 285.00 | 282.38 | 283.81 | -0.11% | 166 |
| 2025-10-03 | 278.91 | 284.11 | 278.91 | 284.11 | +0.68% | 134 |
| 2025-10-02 | 282.00 | 284.11 | 280.08 | 282.21 | +4.52% | 3,204 |
| 2025-10-01 | 270.65 | 277.33 | 270.00 | 270.00 | +1.07% | 802 |
| 2025-09-30 | 275.65 | 275.65 | 267.13 | 267.13 | +0.88% | 256 |
| 2025-09-29 | 263.61 | 268.34 | 263.61 | 264.81 | -3.60% | 1,086 |
| 2025-09-26 | 266.00 | 276.00 | 266.00 | 274.70 | +3.28% | 387 |
| 2025-09-25 | 260.00 | 268.10 | 258.70 | 265.98 | -0.68% | 642 |
| 2025-09-24 | 276.20 | 276.20 | 263.19 | 267.79 | -0.57% | 2,028 |
| 2025-09-23 | 276.58 | 279.00 | 269.32 | 269.32 | +0.48% | 468 |
| 2025-09-22 | 274.92 | 274.92 | 265.31 | 268.04 | -1.01% | 132 |
| 2025-09-19 | 265.20 | 275.93 | 265.20 | 270.76 | -1.06% | 1,470 |
| 2025-09-18 | 267.87 | 278.80 | 267.87 | 273.67 | +1.19% | 1,609 |
| 2025-09-17 | 273.50 | 275.95 | 265.51 | 270.46 | -0.66% | 572 |
| 2025-09-16 | 270.25 | 281.00 | 264.90 | 272.25 | +1.47% | 1,484 |
| 2025-09-15 | 266.25 | 279.20 | 266.25 | 268.32 | +1.25% | 354 |
| 2025-09-12 | 275.22 | 275.62 | 265.00 | 265.00 | -2.35% | 194 |
| 2025-09-11 | 271.80 | 273.55 | 268.63 | 271.38 | +2.75% | 627 |
| 2025-09-10 | 267.24 | 270.28 | 263.39 | 264.10 | -0.69% | 508 |
| 2025-09-09 | 268.00 | 271.80 | 265.92 | 265.94 | -2.08% | 1,331 |
| 2025-09-08 | 271.85 | 271.85 | 267.62 | 271.58 | +2.66% | 612 |
| 2025-09-05 | 278.00 | 278.00 | 264.31 | 264.55 | +0.68% | 518 |
| 2025-09-04 | 263.80 | 273.80 | 262.75 | 262.75 | -2.32% | 255 |
| 2025-09-03 | 267.20 | 275.59 | 267.20 | 269.00 | +0.58% | 55 |
| 2025-09-02 | 270.00 | 273.50 | 265.78 | 267.44 | -1.98% | 119,491 |
| 2025-08-29 | 290.10 | 290.10 | 272.85 | 272.85 | -1.88% | 823 |
| 2025-08-28 | 273.71 | 278.09 | 270.25 | 278.09 | +2.86% | 632 |
| 2025-08-27 | 270.00 | 277.04 | 269.30 | 270.36 | -1.85% | 16,448 |
| 2025-08-26 | 280.00 | 280.00 | 272.66 | 275.44 | +2.02% | 1,314 |
| 2025-08-25 | 286.50 | 286.50 | 269.98 | 269.98 | -1.67% | 1,312 |
| 2025-08-22 | 282.95 | 282.95 | 272.12 | 274.58 | -1.18% | 401 |
| 2025-08-21 | 268.29 | 280.00 | 268.29 | 277.86 | -0.06% | 311 |
| 2025-08-20 | 283.75 | 283.75 | 270.19 | 278.04 | +0.85% | 674 |
| 2025-08-19 | 275.33 | 279.00 | 275.02 | 275.70 | +1.91% | 654 |
| 2025-08-18 | 280.00 | 280.00 | 269.46 | 270.53 | -1.07% | 199 |
| 2025-08-15 | 274.60 | 274.60 | 271.92 | 273.46 | +1.88% | 548 |
| 2025-08-14 | 269.67 | 275.00 | 267.92 | 268.42 | -0.33% | 275 |
| 2025-08-13 | 270.50 | 271.50 | 268.67 | 269.30 | +0.47% | 1,156 |
| 2025-08-12 | 266.70 | 272.00 | 266.70 | 268.03 | +2.37% | 380 |
| 2025-08-11 | 264.75 | 266.30 | 261.82 | 261.82 | -2.81% | 256 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.13%). Worst month: Mar (-4.30%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Siemens AG Class N's (SMAWF) latest close?
320.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is SMAWF's 52-week high and low?
332.90 high and 228.25 low over the trailing 52 weeks, as of 2026-08-07.
What is Siemens AG Class N's strongest and weakest month historically?
Historically, SMAWF's strongest calendar month has been Nov (average +10.13%) and its weakest Mar (average -4.30%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 961 daily bars in the Closelook data lake.