XETRA - Delayed Quote EUR

Philip Morris International Inc. (4I1.DE)

152.26
-2.74
(-1.77%)
At close: 5:35:50 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 8, 2025156.38156.42151.00152.26152.26757
May 7, 2025153.56155.00152.60155.00155.00350
May 6, 2025153.74153.74151.92153.12153.12442
May 5, 2025150.84151.58149.92151.58151.58515
May 2, 2025150.58151.00149.86150.48150.48953
Apr 30, 2025149.80150.96148.92150.20150.20291
Apr 29, 2025148.26148.26148.26148.26148.26-
Apr 28, 2025149.80150.58148.26148.26148.26902
Apr 25, 2025150.20151.16149.34149.68149.681,786
Apr 24, 2025148.78148.78146.88148.36148.36691
Apr 23, 2025146.00150.22143.82147.96147.96773
Apr 22, 2025140.80143.14140.20143.14143.14505
Apr 17, 2025142.86144.18140.90143.38143.38366
Apr 16, 2025141.46142.70141.04141.92141.92609
Apr 15, 2025137.98137.98137.98137.98137.98-
Apr 14, 2025135.56138.00135.26137.98137.98393
Apr 11, 2025133.22136.24131.68135.28135.282,760
Apr 10, 2025139.44139.44135.38135.38135.38519
Apr 9, 2025132.86135.00132.86133.32133.32338
Apr 8, 2025139.76141.80138.74138.74138.74567
Apr 7, 2025139.30139.40133.46137.46137.468,033
Apr 4, 2025146.46148.50139.40139.40139.403,818
Apr 3, 2025141.50146.70139.00146.02146.02649
Apr 2, 2025146.72146.86144.00144.02144.021,019
Apr 1, 2025147.46147.58145.60146.12146.121,190
Mar 31, 2025141.96145.98141.96145.96145.961,693
Mar 28, 2025142.98144.16142.92142.92142.92115
Mar 27, 2025142.74143.60142.74143.14143.1461
Mar 26, 2025141.00142.94140.94142.94142.94105
Mar 25, 2025139.90140.12139.00140.12140.127,216
Mar 24, 2025140.08140.08140.08140.08140.08-
Mar 21, 2025139.72140.08139.10140.08140.08368
Mar 20, 2025 1.2023101 Dividend
Mar 20, 2025140.50140.92140.30140.32140.32348
Mar 19, 2025142.30142.30140.26141.62140.27167
Mar 18, 2025143.00143.00141.50142.64141.28675
Mar 17, 2025138.22138.22138.22138.22136.90-
Mar 14, 2025139.50139.50138.22138.22136.90189
Mar 13, 2025139.12140.22138.38138.86137.54129
Mar 12, 2025139.44139.44138.40139.00137.67296
Mar 11, 2025138.02139.38138.00138.44137.125,100
Mar 10, 2025138.44139.84137.24139.38138.05181
Mar 7, 2025142.24142.24139.66139.76138.43337
Mar 6, 2025141.72141.92139.56141.38140.03684
Mar 5, 2025143.80144.80142.82142.82141.46-
Mar 4, 2025152.00152.00148.18148.18146.77522
Mar 3, 2025149.06150.00148.00149.74148.31753
Feb 28, 2025147.54148.92147.54147.92146.511,027
Feb 27, 2025147.70149.16147.26149.16147.74160
Feb 26, 2025150.02150.34148.08148.54147.12509
Feb 25, 2025150.08150.16148.46150.16148.731,925
Feb 24, 2025147.28149.16146.00148.48147.061,128
Feb 21, 2025145.70147.26144.50147.26145.861,337
Feb 20, 2025143.30144.62143.30144.62143.241,024
Feb 19, 2025142.30142.82141.84142.82141.46326
Feb 18, 2025143.12143.12143.12143.12141.76-
Feb 17, 2025142.00145.10141.54143.12141.76637
Feb 14, 2025142.20143.76141.26143.64142.27378
Feb 13, 2025143.00143.80142.80143.26141.89355
Feb 12, 2025142.88143.82141.26143.82142.453,279
Feb 11, 2025140.30142.36140.30142.02140.676,734
Feb 10, 2025140.36140.36140.36140.36139.02-
Feb 7, 2025140.00140.44139.10140.36139.022,270
Feb 6, 2025127.56139.16125.26138.08136.768,787
Feb 5, 2025125.86126.02125.40125.86124.66465
Feb 4, 2025127.18127.18125.76126.04124.84104
Feb 3, 2025127.30127.30125.98126.18124.98417
Jan 31, 2025126.00126.40124.64125.98124.781,494
Jan 30, 2025123.62125.98123.62124.78123.5956
Jan 29, 2025122.70125.10122.70125.10123.9116
Jan 28, 2025125.78125.78124.74124.74123.55497
Jan 27, 2025121.72124.44120.22123.32122.14638
Jan 24, 2025119.48119.48119.48119.48118.34-
Jan 23, 2025118.72119.48118.60119.48118.3454
Jan 22, 2025118.48119.04117.70117.84116.72405
Jan 21, 2025116.46116.46116.46116.46115.35-
Jan 20, 2025116.46116.46116.46116.46115.35-
Jan 17, 2025116.46116.46116.46116.46115.35-
Jan 16, 2025115.02116.46114.70116.46115.35186
Jan 15, 2025115.54115.82114.06114.32113.23190
Jan 14, 2025115.56115.76114.62114.78113.6974
Jan 13, 2025115.04115.40113.64114.04112.95519
Jan 10, 2025117.56117.56116.06116.06114.95242
Jan 9, 2025119.02119.02117.58118.52117.3954
Jan 8, 2025116.56116.56116.56116.56115.45-
Jan 7, 2025116.54117.48116.54116.56115.4522
Jan 6, 2025118.32118.32117.00117.00115.8818
Jan 3, 2025118.36118.36118.36118.36117.23-
Jan 2, 2025117.94118.60115.92118.60117.4792
Dec 30, 2024116.42116.42116.42116.42115.31-
Dec 27, 2024 1.2023101 Dividend
Dec 27, 2024117.16117.16116.42116.42115.3127
Dec 23, 2024120.34120.34117.90117.90115.4481
Dec 20, 2024117.84119.22116.56119.22116.73446
Dec 19, 2024120.22120.22118.98119.22116.73301
Dec 18, 2024119.18119.76119.14119.74117.2452
Dec 17, 2024120.58120.58119.10120.02117.51907
Dec 16, 2024120.40120.76120.40120.76118.24105
Dec 13, 2024121.08121.94120.28121.34118.811,046
Dec 12, 2024120.64121.52120.64121.52118.9824
Dec 11, 2024123.18123.38122.26122.26119.7146
Dec 10, 2024121.52121.52121.52121.52118.98-
Dec 9, 2024124.68124.68121.52121.52118.981,091
Dec 6, 2024125.00126.00124.66124.66122.0677
Dec 5, 2024124.24125.16124.18125.00122.39890
Dec 4, 2024123.32123.32123.10123.16120.59295
Dec 3, 2024125.32125.32123.68123.94121.357
Dec 2, 2024126.84126.84125.26125.34122.72605
Nov 29, 2024125.58125.62124.22125.60122.98219
Nov 28, 2024125.64125.64125.64125.64123.02-
Nov 27, 2024126.16126.16125.12125.64123.02273
Nov 26, 2024125.10125.80125.10125.80123.1745
Nov 25, 2024125.76125.76125.76125.76123.13-
Nov 22, 2024124.54126.18124.52125.76123.1372
Nov 21, 2024124.80125.74123.30125.74123.12510
Nov 20, 2024122.64123.74122.50123.74121.161,185
Nov 19, 2024124.28124.80122.30123.08120.512,295
Nov 18, 2024122.70122.70122.70122.70120.14-
Nov 15, 2024121.40123.52120.74122.70120.14529
Nov 14, 2024117.88119.78117.88119.78117.28213
Nov 13, 2024117.38118.18116.56118.12115.65203
Nov 12, 2024118.38118.50117.48117.48115.03865
Nov 11, 2024117.78119.46117.78117.78115.322,899
Nov 8, 2024114.22114.76113.92114.52112.13398
Nov 7, 2024117.44117.44116.42116.42113.99671
Nov 6, 2024124.46124.46123.10124.30121.71424
Nov 5, 2024120.70120.70120.52120.52118.0080
Nov 4, 2024120.36120.36119.28119.28116.79311
Nov 1, 2024122.54122.54122.54122.54119.98-
Oct 31, 2024121.62123.12121.18122.54119.98968
Oct 30, 2024121.00121.64121.00121.64119.101,114
Oct 29, 2024120.98122.00120.98121.98119.43287
Oct 28, 2024120.94120.94118.98120.02117.51867
Oct 25, 2024122.40123.00121.48121.48118.94562
Oct 24, 2024121.66122.24121.38122.20119.65411
Oct 23, 2024122.30122.48120.34121.32118.791,009
Oct 22, 2024110.88119.54110.00119.42116.93917
Oct 21, 2024110.42111.66110.06110.06107.76332
Oct 18, 2024110.78111.16110.34110.92108.601,330
Oct 17, 2024111.02111.54110.92111.46109.1355
Oct 16, 2024110.44110.78110.44110.78108.4786
Oct 15, 2024110.80110.80110.46110.46108.1559
Oct 14, 2024109.78110.46109.62109.98107.68178
Oct 11, 2024109.56109.56108.30109.14106.868,485
Oct 10, 2024109.32110.98109.32110.54108.23151
Oct 9, 2024108.26109.48108.26109.48107.19303
Oct 8, 2024108.04108.82107.96108.28106.02704
Oct 7, 2024108.50108.90108.14108.20105.94354
Oct 4, 2024107.36107.66107.36107.66105.412
Oct 3, 2024108.18108.18107.20107.20104.9631
Oct 2, 2024108.72109.10108.18108.28106.02716
Oct 1, 2024108.94109.92108.94109.92107.63133
Sep 30, 2024108.26108.54107.60108.28106.021,023
Sep 27, 2024108.80108.80108.10108.46106.20450
Sep 26, 2024 1.2023101 Dividend
Sep 26, 2024108.20108.40107.40108.30106.04261
Sep 25, 2024107.72109.70107.72109.70106.0960
Sep 24, 2024109.70109.70108.60108.74105.16131
Sep 23, 2024108.88109.30108.54108.94105.35364
Sep 20, 2024107.40107.78106.38107.64104.10419
Sep 19, 2024109.38109.66107.42107.42103.887,418
Sep 18, 2024110.80110.90109.72109.78106.17297
Sep 17, 2024113.12113.20111.54111.54107.8751
Sep 16, 2024113.40113.44112.96112.96109.24419
Sep 13, 2024113.06113.44112.94113.44109.71127
Sep 12, 2024113.36113.36112.22112.22108.53421
Sep 11, 2024114.50115.30113.22113.22109.49454
Sep 10, 2024116.20116.20114.46114.46110.69170
Sep 9, 2024114.74115.88113.16115.88112.06329
Sep 6, 2024112.28113.52112.28113.52109.78389
Sep 5, 2024114.48114.60113.72113.72109.9856
Sep 4, 2024113.50115.06112.78114.96111.18574
Sep 3, 2024111.92112.98111.28112.98109.26284
Sep 2, 2024112.02112.38110.82111.10107.44583
Aug 30, 2024110.80111.10109.48110.88107.231,519
Aug 29, 2024110.50111.14110.32110.32106.69856
Aug 28, 2024109.48110.38109.48110.26106.631,386
Aug 27, 2024108.38109.32108.02108.96105.37268
Aug 26, 2024107.18108.30107.10108.28104.72117
Aug 23, 2024108.18108.34107.12107.18103.65189
Aug 22, 2024107.52108.08107.52107.68104.13247
Aug 21, 2024107.30107.60107.30107.36103.83201
Aug 20, 2024106.66107.32106.66106.92103.408
Aug 19, 2024106.74107.50106.74107.28103.75454
Aug 16, 2024107.18107.42106.90107.22103.69367
Aug 15, 2024107.66107.66106.48106.70103.1985
Aug 14, 2024106.98107.76106.28106.78103.26618
Aug 13, 2024106.50106.96106.50106.86103.3413
Aug 12, 2024107.10107.10106.42106.42102.925
Aug 9, 2024105.50106.98105.50106.34102.84195
Aug 8, 2024106.42106.42106.42106.42102.92-
Aug 7, 2024105.80106.38104.60106.38102.88199
Aug 6, 2024105.06105.08104.42105.08101.6241
Aug 5, 2024106.54108.26104.30105.04101.583,097
Aug 2, 2024108.00108.64105.84105.84102.361,257
Aug 1, 2024106.72107.72106.26107.72104.171,791
Jul 31, 2024106.30106.52105.22106.52103.01840
Jul 30, 2024105.60106.06104.92106.06102.571,599
Jul 29, 2024104.74105.54103.72105.54102.072,489
Jul 26, 2024104.52104.90103.96104.08100.65690
Jul 25, 2024102.98104.54102.60104.16100.731,183
Jul 24, 2024100.26102.0299.93101.6098.25537
Jul 23, 202499.26101.6498.18101.2297.891,579
Jul 22, 202498.6698.9297.2798.9295.666,240
Jul 19, 202498.5499.4998.3299.2195.94690
Jul 18, 202499.30100.0098.6499.7696.481,046
Jul 17, 202496.9598.5196.7298.5195.271,023
Jul 16, 202496.5397.5096.0096.9193.72454
Jul 15, 202497.2697.3096.8296.8293.63172
Jul 12, 202496.6597.4496.0797.4194.20652
Jul 11, 202494.9995.8994.3795.8992.73398
Jul 10, 202494.2994.8294.2994.7991.67312
Jul 9, 202494.4094.7894.4094.5191.4021,191
Jul 8, 202494.4194.5893.9794.2191.11315
Jul 5, 202493.5694.3493.2693.9290.83805
Jul 4, 202493.5293.5292.4492.8389.77396
Jul 3, 202494.6995.0593.5594.0090.91247
Jul 2, 202494.5594.5594.0794.3791.26299
Jul 1, 202494.3395.2094.2994.9991.86576
Jun 28, 202494.8994.8994.7194.7191.59124
Jun 27, 202495.2195.2195.2195.2192.08-
Jun 26, 202495.4195.5094.9295.2192.082,046
Jun 25, 202495.2595.2694.4594.9491.81852
Jun 24, 202494.3694.3693.0494.2591.15336
Jun 21, 2024 1.1577799 Dividend
Jun 21, 202493.1093.9692.7992.7989.74352
Jun 20, 202494.3096.0094.1596.0091.582,217
Jun 19, 202494.0094.0094.0094.0089.67472
Jun 18, 202494.5594.6591.9594.4690.113,572
Jun 17, 202496.1796.1794.7294.8590.49256
Jun 14, 202495.3995.6095.0795.6091.20425
Jun 13, 202495.0095.0193.9494.9290.552,191
Jun 12, 202496.6896.6894.9994.9990.62330
Jun 11, 202496.3696.9195.8096.6292.17888
Jun 10, 202495.8596.5895.7296.1591.73669
Jun 7, 202495.9096.4395.5896.4391.99233
Jun 6, 202495.7896.1395.1096.1391.712,387
Jun 5, 202495.3195.6294.9095.2290.84124
Jun 4, 202494.0095.0593.7695.0590.681,437
Jun 3, 202493.6593.7693.0093.7689.45444
May 31, 202491.8792.6991.8792.6988.42425
May 30, 202492.1392.1491.5791.6987.47368
May 29, 202492.1692.2291.9491.9587.72261
May 28, 202491.3691.8891.3691.6887.46151
May 27, 202493.2793.2793.2793.2788.986
May 24, 202492.3692.3691.9492.0087.77771
May 23, 202494.1194.1192.2792.3988.14586
May 22, 202492.4693.1191.9393.1188.83481
May 21, 202491.6792.3191.2792.2688.01269
May 20, 202492.0492.2692.0492.2387.9987
May 17, 202492.8193.1992.2092.2888.036,673
May 16, 202492.6993.0992.3492.9988.712,628
May 15, 202492.2593.2092.0792.0787.831,538
May 14, 202492.1192.4391.5692.0187.782,147
May 13, 202492.4692.6392.1492.2087.96670
May 10, 202492.1492.8591.6192.4088.15449
May 9, 202491.5691.8191.4991.4987.2820
May 8, 202490.9491.2890.9491.0386.8437

Related Tickers

MOOO34.SA Altria Group, Inc.
343.40
+1.30%
 
PHM7.DE Altria Group, Inc.
53.50
-0.17%
 
PHPMF Philip Morris CR a.s.
795.83
0.00%
 
PHM7.HA Altria Group Inc
53.49
+0.02%
 
PHM7d.XC
 
PHM7.HM Altria Group Inc
53.48
+0.02%
 
TBK.F Philip Morris CR a.s.
712.00
+0.71%
 
MO.BA Altria Group, Inc.
17,525.00
-1.41%
 
TBK.DU Philip Morris CR AS
708.00
+0.14%
 
ITB.DE Imperial Brands PLC
36.28
-2.42%