Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Philip Morris International Inc (4I1.BE)

149.52
+0.68
+(0.46%)
At close: May 2 at 8:08:23 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025149.52149.52149.52149.52149.52-
Apr 30, 2025148.84148.84148.84148.84148.84-
Apr 29, 2025147.86147.86147.86147.86147.86-
Apr 28, 2025148.68148.68148.66148.66148.6615
Apr 25, 2025150.02150.02150.02150.02150.02-
Apr 24, 2025147.50147.50147.50147.50147.50-
Apr 23, 2025144.00145.00144.00145.00145.00120
Apr 22, 2025139.36139.36139.36139.36139.36-
Apr 17, 2025141.32141.32141.32141.32141.32-
Apr 16, 2025139.54139.54139.54139.54139.54-
Apr 15, 2025138.14138.14138.14138.14138.14-
Apr 14, 2025135.06135.06135.06135.06135.06-
Apr 11, 2025134.70134.70134.70134.70134.70-
Apr 10, 2025137.68137.68137.68137.68137.68-
Apr 9, 2025132.76132.76132.76132.76132.76-
Apr 8, 2025138.20138.20138.20138.20138.20-
Apr 7, 2025132.96132.96132.96132.96132.96-
Apr 4, 2025145.44145.44145.44145.44145.44-
Apr 3, 2025139.20139.20139.20139.20139.20-
Apr 2, 2025145.82145.82145.82145.82145.82-
Apr 1, 2025147.20147.20147.20147.20147.20-
Mar 31, 2025142.54142.54142.54142.54142.54-
Mar 28, 2025143.32143.32143.32143.32143.32-
Mar 27, 2025143.20143.20143.20143.20143.20-
Mar 26, 2025141.06141.06141.06141.06141.06-
Mar 25, 2025140.04140.04140.04140.04140.04-
Mar 24, 2025140.16140.16140.16140.16140.16-
Mar 21, 2025140.34140.34140.34140.34140.34-
Mar 20, 2025 1.190295 Dividend
Mar 20, 2025140.16140.16140.16140.16140.16-
Mar 19, 2025141.06141.06141.06141.06139.71-
Mar 18, 2025142.10142.10142.10142.10140.74-
Mar 17, 2025138.54138.54138.54138.54137.21-
Mar 14, 2025138.80138.80138.80138.80137.47-
Mar 13, 2025138.26138.26138.26138.26136.94-
Mar 12, 2025139.54139.54139.54139.54138.20-
Mar 11, 2025137.68137.68137.68137.68136.36-
Mar 10, 2025138.34138.34138.34138.34137.02-
Mar 7, 2025141.40141.40141.40141.40140.05-
Mar 6, 2025141.20141.20141.20141.20139.85-
Mar 5, 2025144.38144.38144.38144.38143.00-
Mar 4, 2025152.20152.20152.20152.20150.74150
Mar 3, 2025148.68148.68148.68148.68147.26-
Feb 28, 2025147.52147.52147.52147.52146.11-
Feb 27, 2025147.34147.34147.34147.34145.93-
Feb 26, 2025149.54149.54149.54149.54148.11-
Feb 25, 2025148.60148.60148.60148.60147.18-
Feb 24, 2025146.74146.74146.74146.74145.34-
Feb 21, 2025143.92143.92143.92143.92142.54-
Feb 20, 2025143.14143.14143.14143.14141.77-
Feb 19, 2025141.82141.82141.82141.82140.46-
Feb 18, 2025142.78142.78142.78142.78141.41-
Feb 17, 2025142.98142.98142.98142.98141.61-
Feb 14, 2025142.08142.08142.08142.08140.72-
Feb 13, 2025143.30143.30143.30143.30141.93-
Feb 12, 2025142.18142.18142.18142.18140.82-
Feb 11, 2025141.58141.58141.58141.58140.23-
Feb 10, 2025139.52139.52139.52139.52138.18-
Feb 7, 2025140.00140.00140.00140.00138.66-
Feb 6, 2025126.06139.20126.06139.20137.8780
Feb 5, 2025124.84124.84124.84124.84123.65-
Feb 4, 2025125.96125.96125.96125.96124.75-
Feb 3, 2025125.36125.36125.36125.36124.16-
Jan 31, 2025125.04125.04125.04125.04123.84-
Jan 30, 2025124.06124.06124.06124.06122.87-
Jan 29, 2025123.02123.02123.02123.02121.84-
Jan 28, 2025124.16124.16124.16124.16122.97-
Jan 27, 2025120.50120.50120.50120.50119.35-
Jan 24, 2025119.46119.46119.46119.46118.32-
Jan 23, 2025117.54117.54117.54117.54116.42-
Jan 22, 2025118.52118.52118.52118.52117.39-
Jan 21, 2025118.00118.00118.00118.00116.87-
Jan 20, 2025118.02118.30118.02118.30117.173
Jan 17, 2025117.00117.00117.00117.00115.881
Jan 16, 2025115.46115.46115.46115.46114.35-
Jan 15, 2025114.70114.70114.70114.70113.60-
Jan 14, 2025114.22114.22114.22114.22113.13-
Jan 13, 2025114.46114.46114.46114.46113.36-
Jan 10, 2025118.80118.80118.80118.80117.662
Jan 9, 2025117.72118.38117.72118.38117.251
Jan 8, 2025117.00117.00117.00117.00115.88-
Jan 7, 2025115.86115.86115.86115.86114.75-
Jan 6, 2025118.00118.00118.00118.00116.87-
Jan 3, 2025117.42117.42117.42117.42116.30-
Jan 2, 2025115.80115.80115.80115.80114.69-
Dec 30, 2024115.74115.74115.74115.74114.63-
Dec 27, 2024 1.190295 Dividend
Dec 27, 2024116.80116.80116.80116.80115.68-
Dec 23, 2024118.88118.88118.88118.88116.41-
Dec 20, 2024117.20117.20117.20117.20114.76-
Dec 19, 2024119.50119.50119.50119.50117.01-
Dec 18, 2024119.60119.60119.60119.60117.11-
Dec 17, 2024119.26119.26119.26119.26116.78-
Dec 16, 2024120.14120.14120.14120.14117.6410
Dec 13, 2024120.90120.90120.90120.90118.38-
Dec 12, 2024120.08120.08120.08120.08117.58-
Dec 11, 2024122.06122.06122.06122.06119.52-
Dec 10, 2024121.40121.40121.40121.40118.87-
Dec 9, 2024123.34123.34123.34123.34120.77-
Dec 6, 2024124.78124.78124.78124.78122.18-
Dec 5, 2024123.46123.46123.46123.46120.89-
Dec 4, 2024123.06123.06123.06123.06120.50-
Dec 3, 2024124.36124.36124.36124.36121.77-
Dec 2, 2024125.98125.98125.98125.98123.36-
Nov 29, 2024124.36124.36124.36124.36121.77-
Nov 28, 2024124.58124.58124.58124.58121.99-
Nov 27, 2024125.68125.68125.68125.68123.06-
Nov 26, 2024124.22124.22124.22124.22121.63-
Nov 25, 2024124.00124.00124.00124.00121.42-
Nov 22, 2024124.90124.90124.90124.90122.30-
Nov 21, 2024123.18123.18123.18123.18120.62-
Nov 20, 2024122.08122.08122.08122.08119.54-
Nov 19, 2024123.80123.80123.80123.80121.22-
Nov 18, 2024121.72121.72121.72121.72119.19-
Nov 15, 2024120.64121.30120.64121.30118.771
Nov 14, 2024118.14119.52118.14119.52117.032
Nov 13, 2024116.34117.22116.34117.22114.78125
Nov 12, 2024116.96116.96116.96116.96114.53-
Nov 11, 2024117.44117.44117.44117.44115.00-
Nov 8, 2024114.52114.52114.52114.52112.14-
Nov 7, 2024116.24116.24116.24116.24113.82-
Nov 6, 2024124.26124.26124.26124.26121.67-
Nov 5, 2024119.38119.38119.38119.38116.89-
Nov 4, 2024119.46120.00119.46120.00117.501
Nov 1, 2024121.50121.50121.50121.50118.97-
Oct 31, 2024120.82120.82120.82120.82118.30-
Oct 30, 2024121.22121.22121.22121.22118.70-
Oct 29, 2024120.58120.58120.58120.58118.07-
Oct 28, 2024120.18120.18120.18120.18117.68-
Oct 25, 2024122.20122.20122.20122.20119.66-
Oct 24, 2024121.20121.20121.20121.20118.68-
Oct 23, 2024120.66121.58120.66121.58119.051,125
Oct 22, 2024109.66109.66109.66109.66107.38-
Oct 21, 2024110.30110.30110.30110.30108.00-
Oct 18, 2024110.34110.34110.34110.34108.04-
Oct 17, 2024110.86110.86110.86110.86108.55-
Oct 16, 2024110.18110.18110.18110.18107.89-
Oct 15, 2024109.90109.90109.90109.90107.61-
Oct 14, 2024110.12110.12110.12110.12107.8335
Oct 11, 2024108.64108.64108.64108.64106.38-
Oct 10, 2024109.34109.34109.34109.34107.06-
Oct 9, 2024107.76107.76107.76107.76105.52-
Oct 8, 2024107.84107.84107.84107.84105.60-
Oct 7, 2024108.12108.12108.12108.12105.87-
Oct 4, 2024106.96106.96106.96106.96104.73-
Oct 3, 2024107.90107.90107.90107.90105.65-
Oct 2, 2024108.32108.32108.32108.32106.07-
Oct 1, 2024108.50108.50108.50108.50106.24-
Sep 30, 2024107.74108.30107.74108.30106.0527
Sep 27, 2024107.94107.94107.94107.94105.69-
Sep 26, 2024 1.190295 Dividend
Sep 26, 2024107.20107.20107.20107.20104.97-
Sep 25, 2024107.62107.62107.62107.62104.06-
Sep 24, 2024108.50108.50108.50108.50104.91-
Sep 23, 2024107.72107.72107.72107.72104.15-
Sep 20, 2024106.78106.78106.78106.78103.25-
Sep 19, 2024108.66108.66108.66108.66105.06-
Sep 18, 2024110.44110.44110.44110.44106.78-
Sep 17, 2024112.72112.72112.72112.72108.99-
Sep 16, 2024112.70112.70112.70112.70108.97-
Sep 13, 2024111.98111.98111.98111.98108.27-
Sep 12, 2024113.44113.44113.44113.44109.69-
Sep 11, 2024113.94113.94113.94113.94110.17-
Sep 10, 2024114.80115.20114.80115.20111.3950
Sep 9, 2024114.24114.24114.24114.24110.461
Sep 6, 2024112.30112.30112.30112.30108.58-
Sep 5, 2024113.78113.78113.78113.78110.01-
Sep 4, 2024112.98112.98112.98112.98109.24-
Sep 3, 2024110.64110.64110.64110.64106.98-
Sep 2, 2024111.04111.04111.04111.04107.36-
Aug 30, 2024110.32110.32110.32110.32106.67-
Aug 29, 2024109.92109.92109.92109.92106.28-
Aug 28, 2024109.44109.44109.44109.44105.82-
Aug 27, 2024108.14108.14108.14108.14104.56-
Aug 26, 2024107.02107.02107.02107.02103.48-
Aug 23, 2024107.68107.68107.68107.68104.12-
Aug 22, 2024107.26107.26107.26107.26103.71-
Aug 21, 2024106.64106.64106.64106.64103.11-
Aug 20, 2024106.52106.54106.52106.54103.0110
Aug 19, 2024106.38106.38106.38106.38102.86-
Aug 16, 2024107.08107.08107.08107.08103.54-
Aug 15, 2024106.40106.40106.40106.40102.88-
Aug 14, 2024106.92106.92106.92106.92103.38-
Aug 13, 2024105.84107.08105.84107.08103.5430
Aug 12, 2024105.82105.82105.82105.82102.32-
Aug 9, 2024105.92105.92105.92105.92102.41-
Aug 8, 2024105.36105.36105.36105.36101.87-
Aug 7, 2024104.54104.54104.54104.54101.08-
Aug 6, 2024103.96103.96103.96103.96100.52-
Aug 5, 2024106.20106.20106.20106.20102.68-
Aug 2, 2024107.90107.90105.64105.64102.1411
Aug 1, 2024106.02108.94106.02108.94105.3350
Jul 31, 2024106.06106.06106.06106.06102.55-
Jul 30, 2024105.36105.36105.36105.36101.87-
Jul 29, 2024104.20104.20104.20104.20100.75-
Jul 26, 2024104.12104.12104.12104.12100.67-
Jul 25, 2024102.44102.44102.44102.4499.05-
Jul 24, 2024100.48100.48100.48100.4897.15-
Jul 23, 202497.9797.9797.9797.9794.73-
Jul 22, 202498.0398.0398.0398.0394.79227
Jul 19, 202498.3498.3498.3498.3495.08-
Jul 18, 202498.7698.7698.7698.7695.49-
Jul 17, 202496.8896.8896.8896.8893.67-
Jul 16, 202496.1596.1596.1596.1592.97-
Jul 15, 202496.8496.8496.8496.8493.63-
Jul 12, 202496.3396.3396.3396.3393.14-
Jul 11, 202494.4594.4594.4594.4591.32-
Jul 10, 202493.5793.5793.5793.5790.47-
Jul 9, 202494.4594.4594.4594.4591.32-
Jul 8, 202493.8593.8593.8593.8590.74-
Jul 5, 202493.1693.1693.1693.1690.08-
Jul 4, 202493.6793.6793.6793.6790.57-
Jul 3, 202494.2494.2494.2494.2491.12-
Jul 2, 202493.8793.8793.8793.8790.76-
Jul 1, 202493.8993.8993.8993.8990.78-
Jun 28, 202494.5894.5894.5894.5891.45-
Jun 27, 202494.9194.9194.9194.9191.77-
Jun 26, 202494.9594.9594.9594.9591.81-
Jun 25, 202494.5594.5594.5594.5591.42-
Jun 24, 202492.9992.9992.9992.9989.91-
Jun 21, 2024 1.14621 Dividend
Jun 21, 202493.0093.0093.0093.0089.92-
Jun 20, 202494.1394.1394.1394.1389.76-
Jun 19, 202494.2694.2694.2694.2689.88-
Jun 18, 202494.8794.8794.8794.8790.46-
Jun 17, 202495.1495.1495.1495.1490.72-
Jun 14, 202494.6994.6994.6994.6990.29-
Jun 13, 202494.8894.8894.8894.8890.47-
Jun 12, 202496.5196.5196.5196.5192.03-
Jun 11, 202496.1096.1096.1096.1091.64-
Jun 10, 202495.9296.2295.9296.2291.7511
Jun 7, 202495.3995.3995.3995.3990.96-
Jun 6, 202495.3695.3695.3695.3690.93-
Jun 5, 202495.2095.2095.2095.2090.78-
Jun 4, 202493.9993.9993.9993.9989.62-
Jun 3, 202493.2393.2393.2393.2388.90-
May 31, 202491.5191.5191.5191.5187.26-
May 30, 202491.3891.3891.3891.3887.14-
May 29, 202491.6391.6391.6391.6387.37-
May 28, 202491.5691.5691.5691.5687.31-
May 27, 202491.7391.7391.7391.7387.47-
May 24, 202492.0692.0692.0692.0687.78-
May 23, 202493.0793.0793.0793.0788.75-
May 22, 202492.4492.4492.4492.4488.15-
May 21, 202491.2591.2591.2591.2587.01-
May 20, 202491.6491.6491.6491.6487.38-
May 17, 202492.6492.6492.6492.6488.34-
May 16, 202492.4392.4392.4392.4388.14-
May 15, 202491.9191.9191.9191.9187.64-
May 14, 202491.7191.7191.7191.7187.45-
May 13, 202492.2192.2192.2192.2187.93-
May 10, 202491.5891.5891.5891.5887.33-
May 9, 202491.0491.0491.0491.0486.81-
May 8, 202490.4890.4890.4890.4886.28-
May 7, 202490.2690.2690.2690.2686.07-
May 6, 202490.2290.2290.2290.2286.03-
May 3, 202490.6690.6690.6690.6686.45-
May 2, 202489.0889.0889.0889.0884.94-