Stuttgart - Delayed Quote EUR

Altria Group Inc (PHM7.SG)

52.97

-0.95

(-1.76%)

At close: May 9 at 9:32:46 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	53.68	53.69	52.97	52.97	52.97	50
May 8, 2025	54.06	54.06	53.79	53.92	53.92	-
May 7, 2025	53.39	53.74	53.36	53.74	53.74	183
May 6, 2025	52.68	53.20	52.68	53.12	53.12	141
May 5, 2025	52.30	52.60	52.30	52.60	52.60	356
May 2, 2025	52.41	52.66	52.23	52.66	52.66	423
Apr 30, 2025	51.45	52.07	51.45	52.07	52.07	-
Apr 29, 2025	51.07	51.47	51.07	51.47	51.47	10
Apr 28, 2025	51.32	51.32	51.32	51.32	51.32	40
Apr 25, 2025	51.67	51.72	51.02	51.24	51.24	509
Apr 24, 2025	51.44	51.62	51.44	51.51	51.51	5,120
Apr 23, 2025	51.80	51.91	51.08	51.43	51.43	200
Apr 22, 2025	50.10	51.33	50.10	51.33	51.33	765
Apr 17, 2025	50.68	51.25	50.68	51.25	51.25	525
Apr 16, 2025	50.37	50.37	50.14	50.14	50.14	-
Apr 15, 2025	50.16	51.15	50.16	51.10	51.10	525
Apr 14, 2025	50.10	50.45	49.74	50.45	50.45	340
Apr 11, 2025	50.33	50.33	49.99	50.06	50.06	200
Apr 10, 2025	51.31	51.31	50.04	50.04	50.04	1,322
Apr 9, 2025	50.12	51.31	49.29	51.31	51.31	1,885
Apr 8, 2025	50.74	52.05	50.68	50.76	50.76	1,183
Apr 7, 2025	48.01	51.16	47.64	51.16	51.16	2,951
Apr 4, 2025	51.84	52.69	51.34	51.46	51.46	4,424
Apr 3, 2025	51.47	53.30	51.11	52.50	52.50	480
Apr 2, 2025	54.30	54.52	51.54	52.65	52.65	500
Apr 1, 2025	55.20	55.20	54.68	54.68	54.68	-
Mar 31, 2025	53.46	55.26	53.46	55.26	55.26	230
Mar 28, 2025	53.86	54.18	53.86	54.18	54.18	100
Mar 27, 2025	53.30	54.11	53.30	54.11	54.11	200
Mar 26, 2025	52.49	53.74	52.49	53.74	53.74	340
Mar 25, 2025	0.90667796 Dividend
Mar 25, 2025	52.36	52.50	52.13	52.49	52.49	338
Mar 24, 2025	53.69	53.69	53.69	53.69	52.67	230
Mar 21, 2025	53.52	53.74	53.20	53.20	52.19	60
Mar 20, 2025	53.31	53.59	53.31	53.59	52.57	94
Mar 19, 2025	53.30	53.59	53.30	53.47	52.45	577
Mar 18, 2025	53.81	54.03	53.81	54.00	52.97	285
Mar 17, 2025	53.90	54.29	53.90	54.00	52.97	415
Mar 14, 2025	53.99	54.12	53.71	54.12	53.09	650
Mar 13, 2025	53.10	54.21	53.10	54.04	53.01	497
Mar 12, 2025	53.39	53.63	52.98	53.24	52.23	2,127
Mar 11, 2025	54.29	54.29	53.04	53.40	52.39	5,702
Mar 10, 2025	53.42	55.00	53.26	54.42	53.39	1,589
Mar 7, 2025	52.64	53.63	52.64	53.63	52.61	255
Mar 6, 2025	51.72	52.86	51.56	52.86	51.86	192
Mar 5, 2025	53.25	53.25	51.75	51.75	50.77	1,125
Mar 4, 2025	54.63	55.49	53.15	53.15	52.14	956
Mar 3, 2025	53.60	54.62	53.60	54.62	53.58	2,276
Feb 28, 2025	52.85	53.61	52.80	53.61	52.59	824
Feb 27, 2025	52.38	52.97	52.33	52.97	51.96	961
Feb 26, 2025	53.35	53.35	52.33	52.33	51.34	480
Feb 25, 2025	52.65	53.67	52.65	53.14	52.13	326
Feb 24, 2025	52.61	52.83	52.49	52.57	51.57	130
Feb 21, 2025	51.71	52.53	51.71	52.52	51.52	160
Feb 20, 2025	50.80	51.85	50.80	51.85	50.86	427
Feb 19, 2025	50.42	51.30	50.42	51.21	50.24	122
Feb 18, 2025	50.55	51.09	50.36	50.46	49.50	669
Feb 17, 2025	50.99	50.99	50.76	50.76	49.80	1,066
Feb 14, 2025	51.21	51.29	51.21	51.29	50.32	20
Feb 13, 2025	51.26	51.26	50.81	51.24	50.27	2,292
Feb 12, 2025	52.10	52.10	51.70	51.70	50.72	801
Feb 11, 2025	52.10	52.35	51.76	51.76	50.78	1,130
Feb 10, 2025	51.23	52.16	51.01	52.16	51.17	686
Feb 7, 2025	50.59	51.06	50.59	50.97	50.00	330
Feb 6, 2025	50.52	51.26	50.52	50.54	49.58	1,568
Feb 5, 2025	50.44	50.75	50.44	50.56	49.60	180
Feb 4, 2025	51.11	51.28	50.44	50.69	49.73	2,126
Feb 3, 2025	50.51	51.25	50.51	51.10	50.13	1,165
Jan 31, 2025	49.60	50.10	49.60	50.06	49.11	864
Jan 30, 2025	50.00	50.04	48.73	49.31	48.37	1,262
Jan 29, 2025	50.40	50.87	50.40	50.54	49.58	275
Jan 28, 2025	50.97	51.80	50.13	50.13	49.18	65
Jan 27, 2025	49.65	50.97	49.36	50.97	50.00	1,050
Jan 24, 2025	49.01	49.17	49.01	49.06	48.13	30
Jan 23, 2025	48.71	49.12	48.71	48.94	48.01	587
Jan 22, 2025	49.29	49.62	48.59	48.68	47.76	491
Jan 21, 2025	50.01	50.28	49.26	49.26	48.32	1,070
Jan 20, 2025	50.36	50.78	50.26	50.32	49.36	290
Jan 17, 2025	49.68	50.30	49.68	50.30	49.34	673
Jan 16, 2025	49.72	49.78	49.53	49.56	48.62	405
Jan 15, 2025	49.90	49.96	49.43	49.51	48.56	101
Jan 14, 2025	49.60	49.78	49.49	49.70	48.76	1,160
Jan 13, 2025	49.60	49.82	49.60	49.74	48.79	850
Jan 10, 2025	49.85	50.04	49.38	49.38	48.45	173
Jan 9, 2025	50.01	50.04	49.88	50.04	49.09	1,965
Jan 8, 2025	49.79	49.99	49.74	49.74	48.80	502
Jan 7, 2025	50.01	50.10	49.99	49.99	49.05	2,195
Jan 6, 2025	51.41	51.41	50.68	50.87	49.90	5,250
Jan 3, 2025	51.25	51.43	51.08	51.43	50.45	55
Jan 2, 2025	50.44	51.35	50.44	51.19	50.22	671
Dec 30, 2024	50.16	50.16	50.04	50.07	49.12	220
Dec 27, 2024	0.90667796 Dividend
Dec 27, 2024	50.58	50.58	50.16	50.16	49.21	3,536
Dec 23, 2024	51.70	52.05	51.44	51.44	49.46	1,060
Dec 20, 2024	51.01	51.10	50.91	51.03	49.07	9,069
Dec 19, 2024	51.32	51.47	51.28	51.28	49.31	390
Dec 18, 2024	51.56	51.56	51.56	51.56	49.58	-
Dec 17, 2024	52.16	52.16	51.51	51.51	49.53	510
Dec 16, 2024	52.22	52.39	52.11	52.11	50.11	373
Dec 13, 2024	52.46	52.62	52.09	52.28	50.27	295
Dec 12, 2024	51.62	52.39	51.62	52.39	50.38	125
Dec 11, 2024	52.81	52.81	52.17	52.17	50.16	420
Dec 10, 2024	52.75	53.35	52.75	53.03	50.99	8,198
Dec 9, 2024	54.35	54.39	52.55	52.90	50.87	591
Dec 6, 2024	53.70	54.27	53.67	54.08	52.00	349
Dec 5, 2024	53.51	54.00	53.51	53.81	51.74	342
Dec 4, 2024	54.01	54.17	53.61	53.61	51.55	981
Dec 3, 2024	54.46	54.46	54.12	54.20	52.12	206
Dec 2, 2024	54.95	54.95	54.38	54.43	52.34	770
Nov 29, 2024	54.58	54.61	54.49	54.61	52.51	270
Nov 28, 2024	54.64	54.70	54.61	54.70	52.60	20
Nov 27, 2024	55.05	55.05	54.50	54.50	52.40	6,570
Nov 26, 2024	54.07	54.78	54.07	54.75	52.64	22
Nov 25, 2024	54.33	54.33	54.08	54.08	52.00	156
Nov 22, 2024	53.56	54.56	53.56	54.37	52.28	645
Nov 21, 2024	53.01	53.68	53.01	53.41	51.36	265
Nov 20, 2024	52.79	53.10	52.79	52.93	50.89	1,980
Nov 19, 2024	53.27	53.30	53.27	53.30	51.25	39
Nov 18, 2024	52.97	53.16	52.95	53.16	51.12	566
Nov 15, 2024	52.04	53.29	52.04	53.13	51.09	166
Nov 14, 2024	52.21	52.62	52.21	52.58	50.56	696
Nov 13, 2024	51.06	52.34	51.06	52.24	50.23	209
Nov 12, 2024	50.51	51.38	50.51	51.38	49.40	15,463
Nov 11, 2024	50.39	51.01	50.39	50.65	48.70	545
Nov 8, 2024	49.65	50.53	49.65	50.53	48.59	300
Nov 7, 2024	50.49	50.63	49.76	49.76	47.85	1,073
Nov 6, 2024	50.00	51.06	50.00	50.67	48.72	446
Nov 5, 2024	49.48	49.61	49.38	49.38	47.48	1,285
Nov 4, 2024	49.59	49.59	49.21	49.21	47.31	170
Nov 1, 2024	49.77	50.09	49.77	49.95	48.03	2,041
Oct 31, 2024	46.40	50.26	46.40	50.23	48.30	1,955
Oct 30, 2024	46.10	46.54	46.10	46.54	44.75	289
Oct 29, 2024	46.47	46.63	46.21	46.21	44.43	102
Oct 28, 2024	46.33	46.40	46.01	46.40	44.62	544
Oct 25, 2024	46.04	46.21	46.04	46.05	44.28	51
Oct 24, 2024	46.10	46.17	45.92	45.92	44.16	691
Oct 23, 2024	46.22	46.41	46.03	46.22	44.45	190
Oct 22, 2024	45.24	46.35	45.24	46.31	44.53	350
Oct 21, 2024	45.71	45.80	45.32	45.32	43.58	1,107
Oct 18, 2024	45.90	45.90	45.20	45.51	43.76	240
Oct 17, 2024	46.08	46.50	45.96	45.96	44.19	331
Oct 16, 2024	45.78	46.21	45.78	46.21	44.43	238
Oct 15, 2024	45.94	45.94	45.77	45.78	44.02	440
Oct 14, 2024	45.80	45.80	45.49	45.49	43.75	1,071
Oct 11, 2024	45.40	45.48	45.35	45.46	43.71	1,328
Oct 10, 2024	45.83	46.41	45.38	45.38	43.64	166
Oct 9, 2024	45.10	45.92	45.10	45.87	44.11	1,186
Oct 8, 2024	45.40	45.49	45.22	45.22	43.48	200
Oct 7, 2024	45.69	45.69	45.40	45.40	43.66	116
Oct 4, 2024	45.27	45.66	45.27	45.40	43.65	614
Oct 3, 2024	45.81	45.83	45.03	45.03	43.29	4,560
Oct 2, 2024	45.85	46.37	45.67	45.82	44.06	6,673
Oct 1, 2024	45.72	46.10	45.72	45.95	44.18	60
Sep 30, 2024	45.85	45.89	45.67	45.89	44.13	8,658
Sep 27, 2024	45.74	45.97	45.74	45.76	44.00	156
Sep 26, 2024	45.94	45.94	45.60	45.60	43.85	232
Sep 25, 2024	45.53	45.94	45.53	45.88	44.12	339
Sep 24, 2024	45.81	46.01	45.74	45.80	44.04	3,900
Sep 23, 2024	44.97	45.85	44.97	45.85	44.08	640
Sep 20, 2024	44.94	45.15	44.84	44.84	43.12	263
Sep 19, 2024	45.66	45.66	44.90	44.90	43.17	5,924
Sep 18, 2024	45.46	45.91	45.43	45.53	43.77	3,738
Sep 17, 2024	46.37	46.37	45.42	45.42	43.67	-
Sep 16, 2024	0.90667796 Dividend
Sep 16, 2024	46.50	46.85	46.49	46.49	44.70	8,518
Sep 13, 2024	47.49	47.79	47.39	47.54	44.73	330
Sep 12, 2024	48.27	48.29	47.67	47.67	44.86	210
Sep 11, 2024	48.71	48.97	47.87	48.22	45.37	1,044
Sep 10, 2024	48.86	49.15	48.86	48.90	46.02	494
Sep 9, 2024	48.56	49.01	48.56	49.01	46.12	1,929
Sep 6, 2024	48.78	49.01	48.35	48.37	45.51	4,458
Sep 5, 2024	49.27	49.44	48.83	48.83	45.95	1,547
Sep 4, 2024	48.56	49.35	48.56	49.13	46.22	1,755
Sep 3, 2024	48.71	48.84	48.70	48.70	45.82	102
Sep 2, 2024	48.55	48.90	48.55	48.87	45.98	1,747
Aug 30, 2024	48.40	48.40	48.22	48.25	45.40	8,201
Aug 29, 2024	47.90	48.17	47.90	48.13	45.28	3,192
Aug 28, 2024	47.53	48.03	47.53	47.79	44.97	4,918
Aug 27, 2024	47.15	47.36	47.15	47.31	44.52	292
Aug 26, 2024	46.90	47.42	46.83	47.24	44.44	1,540
Aug 23, 2024	46.65	46.80	46.65	46.80	44.04	1,820
Aug 22, 2024	46.40	46.62	46.40	46.50	43.75	4,582
Aug 21, 2024	46.21	46.49	46.21	46.24	43.51	4,390
Aug 20, 2024	46.26	46.44	46.19	46.44	43.69	2,340
Aug 19, 2024	46.35	46.66	46.29	46.29	43.56	3,996
Aug 16, 2024	46.24	46.26	46.19	46.26	43.53	770
Aug 15, 2024	46.10	46.58	46.10	46.42	43.67	1,482
Aug 14, 2024	46.51	46.58	46.10	46.47	43.73	457
Aug 13, 2024	45.98	46.38	45.98	46.38	43.64	1,097
Aug 12, 2024	46.01	46.33	46.00	46.04	43.32	504
Aug 9, 2024	46.10	46.26	45.99	46.26	43.53	991
Aug 8, 2024	45.49	46.42	45.49	46.42	43.68	303
Aug 7, 2024	45.43	46.29	45.43	45.74	43.04	522
Aug 6, 2024	45.10	45.78	45.10	45.67	42.98	385
Aug 5, 2024	46.00	46.22	45.07	45.08	42.42	1,397
Aug 2, 2024	45.96	47.01	45.96	46.40	43.66	417
Aug 1, 2024	45.46	45.99	45.39	45.99	43.28	312
Jul 31, 2024	46.51	46.90	44.16	45.08	42.41	3,028
Jul 30, 2024	46.71	46.83	46.67	46.72	43.96	115
Jul 29, 2024	46.41	46.76	46.41	46.67	43.92	441
Jul 26, 2024	45.94	46.38	45.85	46.38	43.64	381
Jul 25, 2024	45.38	46.54	45.38	46.54	43.80	7,900
Jul 24, 2024	45.19	45.24	45.19	45.24	42.57	200
Jul 23, 2024	45.31	45.41	45.20	45.36	42.68	329
Jul 22, 2024	45.31	45.44	45.21	45.33	42.65	1,504
Jul 19, 2024	45.33	45.54	45.33	45.54	42.85	560
Jul 18, 2024	45.17	45.24	45.13	45.13	42.46	19
Jul 17, 2024	43.99	45.12	43.85	45.08	42.42	1,781
Jul 16, 2024	43.78	44.15	43.78	44.04	41.44	204
Jul 15, 2024	43.40	44.02	43.40	44.02	41.42	1,633
Jul 12, 2024	43.34	43.74	43.34	43.74	41.16	221
Jul 11, 2024	43.22	43.30	43.02	43.20	40.65	1,300
Jul 10, 2024	43.08	43.10	43.08	43.10	40.55	-
Jul 9, 2024	42.47	43.15	42.47	43.15	40.60	150
Jul 8, 2024	42.42	42.53	42.42	42.42	39.91	349
Jul 5, 2024	42.40	42.47	42.40	42.44	39.94	307
Jul 4, 2024	42.53	42.65	42.40	42.40	39.90	1,490
Jul 3, 2024	42.67	42.67	42.49	42.49	39.97	930
Jul 2, 2024	42.72	42.88	42.72	42.78	40.25	448
Jul 1, 2024	42.28	42.81	42.28	42.80	40.27	798
Jun 28, 2024	42.41	42.63	42.41	42.53	40.01	1,217
Jun 27, 2024	43.23	43.23	42.51	42.51	40.00	-
Jun 26, 2024	43.32	43.49	43.32	43.40	40.84	331
Jun 25, 2024	43.22	43.45	43.17	43.45	40.88	460
Jun 24, 2024	42.83	43.06	42.70	43.06	40.52	1,043
Jun 21, 2024	42.30	42.90	42.30	42.69	40.17	435
Jun 20, 2024	41.51	42.28	41.51	42.28	39.78	278
Jun 19, 2024	41.59	41.59	41.35	41.36	38.92	775
Jun 18, 2024	41.85	41.85	41.56	41.58	39.12	802
Jun 17, 2024	41.16	41.38	41.16	41.33	38.88	501
Jun 14, 2024	0.871122 Dividend
Jun 14, 2024	41.74	41.81	41.39	41.39	38.94	341
Jun 13, 2024	42.37	42.82	42.37	42.82	39.37	1,515
Jun 12, 2024	43.21	43.24	42.57	42.58	39.14	3,115
Jun 11, 2024	43.15	43.36	43.13	43.13	39.66	1,176
Jun 10, 2024	43.40	43.51	43.14	43.26	39.77	9,469
Jun 7, 2024	42.88	43.42	42.88	43.42	39.92	1,450
Jun 6, 2024	43.06	43.07	42.81	42.81	39.36	286
Jun 5, 2024	42.90	43.02	42.85	42.85	39.40	600
Jun 4, 2024	42.58	42.81	42.58	42.81	39.36	536
Jun 3, 2024	42.78	42.90	42.78	42.81	39.36	221
May 31, 2024	41.94	42.18	41.87	42.18	38.78	1,285
May 30, 2024	41.56	41.56	41.52	41.52	38.17	62
May 29, 2024	41.60	41.90	41.60	41.90	38.52	-
May 28, 2024	41.99	41.99	41.67	41.70	38.34	473
May 27, 2024	42.01	42.06	41.95	42.06	38.67	1,566
May 24, 2024	42.17	42.19	41.90	41.90	38.53	745
May 23, 2024	42.69	42.71	42.13	42.13	38.73	3,243
May 22, 2024	42.53	42.85	42.53	42.85	39.40	2,328
May 21, 2024	42.10	42.60	42.10	42.60	39.17	311
May 20, 2024	42.35	42.44	42.35	42.44	39.02	190
May 17, 2024	42.22	42.43	42.22	42.33	38.92	380
May 16, 2024	42.06	42.42	42.06	42.31	38.89	1,127
May 15, 2024	41.99	42.12	41.99	42.08	38.69	414
May 14, 2024	41.66	41.97	41.66	41.97	38.58	295
May 13, 2024	41.59	41.94	41.59	41.65	38.29	112
May 10, 2024	41.44	41.62	41.44	41.62	38.26	720
May 9, 2024	41.13	41.30	41.13	41.30	37.97	70

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Altria Group Inc (PHM7.SG)