Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Philip Morris International Inc. (4I1.F)

Compare
139.62
-6.64
(-4.54%)
At close: April 4 at 5:35:40 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025145.74147.52139.62139.62139.624,042
Apr 3, 2025139.72146.26139.70146.26146.262,005
Apr 2, 2025145.94146.76145.94146.76146.7624
Apr 1, 2025146.86147.94145.94145.94145.9442
Mar 31, 2025142.60146.54142.60146.54146.54893
Mar 28, 2025143.44143.48143.44143.48143.48140
Mar 27, 2025143.32143.32142.96142.96142.9615
Mar 26, 2025140.76143.00140.76143.00143.0029
Mar 25, 2025140.08140.14140.08140.14140.1427
Mar 24, 2025139.74139.96139.30139.96139.96174
Mar 21, 2025140.52140.78140.28140.78140.78270
Mar 20, 2025 1.23 Dividend
Mar 20, 2025140.22141.22140.20140.20140.2080
Mar 19, 2025140.78141.28140.78141.22139.87107
Mar 18, 2025142.26142.26142.26142.26140.90-
Mar 17, 2025138.80141.62138.80141.62140.27261
Mar 14, 2025138.66138.66138.00138.56137.24795
Mar 13, 2025138.50140.24138.50138.60137.28355
Mar 12, 2025139.44139.44138.52139.16137.83374
Mar 11, 2025138.02140.10137.90140.10138.761,149
Mar 10, 2025138.60139.44138.38139.20137.87126
Mar 7, 2025141.46141.46139.74139.74138.40180
Mar 6, 2025141.16142.18141.16142.18140.823
Mar 5, 2025144.60144.60142.36142.36141.00785
Mar 4, 2025150.96151.58144.96144.96143.572,399
Mar 3, 2025148.60150.78148.60150.78149.3459
Feb 28, 2025147.76149.04147.76147.92146.5170
Feb 27, 2025147.38148.36147.34148.24146.8281
Feb 26, 2025149.78150.62148.28148.28146.86803
Feb 25, 2025148.70150.00148.66149.26147.831,110
Feb 24, 2025146.82148.62146.82148.62147.20320
Feb 21, 2025143.96146.96143.96146.96145.565
Feb 20, 2025143.04144.24143.04144.24142.861,207
Feb 19, 2025141.88142.32141.88142.32140.96130
Feb 18, 2025143.44143.80143.06143.80142.43867
Feb 17, 2025144.04144.04142.52142.56141.20514
Feb 14, 2025142.14143.76142.14143.76142.39618
Feb 13, 2025143.26144.06142.42142.42141.06133
Feb 12, 2025142.32143.90142.32143.90142.52337
Feb 11, 2025141.68142.08141.02142.08140.721,491
Feb 10, 2025139.50140.60139.42140.60139.26618
Feb 7, 2025139.32140.60139.32139.64138.31161
Feb 6, 2025125.76139.54125.76139.54138.211,124
Feb 5, 2025125.18125.42125.18125.42124.2215
Feb 4, 2025126.08126.44125.20125.20124.0096
Feb 3, 2025125.94126.74125.62125.62124.42755
Jan 31, 2025125.20125.98125.20125.98124.7835
Jan 30, 2025124.14125.96124.14124.98123.7929
Jan 29, 2025123.12125.00123.12125.00123.81530
Jan 28, 2025125.44125.44124.22124.22123.031,760
Jan 27, 2025121.18124.82120.42124.22123.03210
Jan 24, 2025119.66121.04119.66121.04119.8835
Jan 23, 2025117.72119.66117.70119.62118.482,121
Jan 22, 2025118.44118.50118.44118.50117.37300
Jan 21, 2025117.86118.08117.10118.08116.95400
Jan 20, 2025117.68118.14117.54118.14117.0139
Jan 17, 2025116.20117.00116.20117.00115.881
Jan 16, 2025115.16115.84115.16115.84114.735
Jan 15, 2025114.68114.68114.38114.38113.29305
Jan 14, 2025114.14115.26114.14114.38113.2980
Jan 13, 2025114.16114.38114.16114.38113.2955
Jan 10, 2025118.20118.20117.88117.88116.7511
Jan 9, 2025117.98118.56117.98118.18117.05100
Jan 8, 2025117.30117.54117.30117.54116.4290
Jan 7, 2025115.94116.78115.94116.40115.29376
Jan 6, 2025118.04118.04116.62117.12116.00195
Jan 3, 2025117.38118.58117.38118.58117.45290
Jan 2, 2025116.46116.80116.46116.80115.68131
Dec 30, 2024116.14116.92116.14116.92115.80500
Dec 27, 2024 1.23 Dividend
Dec 27, 2024117.36117.36116.22116.22115.11280
Dec 23, 2024118.62119.84117.50117.50115.041,264
Dec 20, 2024117.28118.06117.24117.46115.001,200
Dec 19, 2024119.48120.52119.16119.78117.27578
Dec 18, 2024119.44119.70119.44119.70117.1974
Dec 17, 2024119.52120.24119.52120.24117.7211
Dec 16, 2024120.12120.66120.12120.38117.86162
Dec 13, 2024121.10121.10120.92120.92118.397
Dec 12, 2024120.14121.28120.14121.28118.7465
Dec 11, 2024122.16122.74122.16122.74120.1720
Dec 10, 2024121.46122.08121.46122.08119.52500
Dec 9, 2024123.34123.66122.00122.00119.45174
Dec 6, 2024124.92125.54124.92125.54122.91115
Dec 5, 2024123.46124.94123.46124.94122.321,500
Dec 4, 2024122.84123.18122.84122.90120.33110
Dec 3, 2024125.32125.32123.78123.78121.19241
Dec 2, 2024126.10126.80126.10126.42123.7780
Nov 29, 2024124.18124.18124.18124.18121.58-
Nov 28, 2024124.52124.52124.52124.52121.91-
Nov 27, 2024125.74125.78125.74125.78123.15160
Nov 26, 2024124.34125.14124.34125.14122.52240
Nov 25, 2024124.06124.06123.38123.42120.84157
Nov 22, 2024124.92126.28124.92125.86123.2214
Nov 21, 2024123.20124.86123.20124.34121.7473
Nov 20, 2024121.84124.22121.84124.22121.6221
Nov 19, 2024124.02124.90122.38122.38119.82478
Nov 18, 2024121.72123.10121.72123.10120.52150
Nov 15, 2024121.22121.68121.22121.68119.1375
Nov 14, 2024118.36120.56118.36120.56118.04203
Nov 13, 2024116.40118.10116.40118.10115.632,601
Nov 12, 2024117.12118.18117.12118.18115.7134
Nov 11, 2024117.52118.28117.52118.28115.8057
Nov 8, 2024114.36117.20114.36117.20114.75510
Nov 7, 2024115.98117.28114.72114.72112.321,092
Nov 6, 2024123.66123.76117.04117.04114.592,246
Nov 5, 2024120.02120.94119.18120.94118.41303
Nov 4, 2024119.52120.00119.36119.56117.061,561
Nov 1, 2024121.82122.54121.82122.34119.7837
Oct 31, 2024121.24121.60121.24121.60119.055
Oct 30, 2024121.38121.50120.90121.50118.96378
Oct 29, 2024120.54121.96120.40121.96119.411,968
Oct 28, 2024120.30120.42119.56120.36117.84950
Oct 25, 2024122.30123.14121.32121.32118.78228
Oct 24, 2024121.40122.26121.26122.26119.70370
Oct 23, 2024121.50122.10120.40121.46118.922,970
Oct 22, 2024109.68122.02109.68122.02119.47305
Oct 21, 2024110.82110.86110.82110.86108.5419
Oct 18, 2024110.42110.58110.42110.58108.26140
Oct 17, 2024111.00111.10110.76111.10108.77325
Oct 16, 2024110.20110.92110.20110.92108.60100
Oct 15, 2024109.92110.90109.92110.90108.5894
Oct 14, 2024109.60110.12109.60109.98107.68957
Oct 11, 2024109.48109.50109.32109.50107.21110
Oct 10, 2024109.34110.58109.26110.58108.26294
Oct 9, 2024107.76109.70107.74109.70107.40298
Oct 8, 2024107.86108.60107.86108.16105.9075
Oct 7, 2024108.12108.88108.12108.56106.2914
Oct 4, 2024107.80107.80107.68107.68105.4331
Oct 3, 2024107.96108.54107.96108.52106.259
Oct 2, 2024108.34109.04108.34109.04106.7660
Oct 1, 2024108.48109.92108.48109.92107.6229
Sep 30, 2024108.02108.66108.02108.36106.09114
Sep 27, 2024107.94109.12107.94108.40106.1354
Sep 26, 2024 1.23 Dividend
Sep 26, 2024107.24108.46107.24108.22105.95599
Sep 25, 2024108.46109.22107.84109.22105.611,174
Sep 24, 2024108.52108.52108.52108.52104.93-
Sep 23, 2024107.72109.12107.72108.98105.38397
Sep 20, 2024107.02107.48106.94107.48103.9397
Sep 19, 2024108.92109.26107.40107.40103.85762
Sep 18, 2024110.50110.50110.28110.28106.6488
Sep 17, 2024112.72113.10110.00110.52106.87378
Sep 16, 2024112.72113.78112.72113.20109.463,203
Sep 13, 2024112.00113.18112.00113.18109.44245
Sep 12, 2024113.44113.44113.44113.44109.69-
Sep 11, 2024113.94114.32113.94114.26110.48251
Sep 10, 2024114.94116.00114.24114.24110.4746
Sep 9, 2024113.70115.80113.70115.80111.97236
Sep 6, 2024112.60113.34112.60113.34109.60212
Sep 5, 2024114.02114.20113.52113.52109.7779
Sep 4, 2024112.96114.24112.96114.24110.47155
Sep 3, 2024111.00112.16111.00111.92108.22178
Sep 2, 2024111.02111.54110.68110.68107.021,222
Aug 30, 2024110.28110.28110.28110.28106.64-
Aug 29, 2024109.92110.20109.92110.20106.561,361
Aug 28, 2024109.42110.26109.42110.14106.50257
Aug 27, 2024108.14109.12108.14109.12105.51102
Aug 26, 2024107.02108.50107.02108.50104.92310
Aug 23, 2024107.68108.54107.46107.46103.9126
Aug 22, 2024107.26108.00107.22107.54103.99751
Aug 21, 2024106.64107.62106.64107.62104.06256
Aug 20, 2024106.52107.24106.52107.00103.463,301
Aug 19, 2024106.44107.34106.44107.34103.79650
Aug 16, 2024107.20107.32107.06107.32103.77304
Aug 15, 2024106.42106.90106.42106.60103.08260
Aug 14, 2024106.92107.10106.36106.36102.85513
Aug 13, 2024105.86105.88105.86105.88102.3886
Aug 12, 2024106.66106.66106.02106.44102.9294
Aug 9, 2024105.94106.24105.94106.00102.501,260
Aug 8, 2024105.32106.56105.32106.56103.041,500
Aug 7, 2024104.54105.94104.54105.94102.4410
Aug 6, 2024103.96105.04103.94105.02101.55365
Aug 5, 2024102.56107.60102.56104.22100.781,035
Aug 2, 2024107.90108.04107.40107.40103.8515
Aug 1, 2024106.52108.94106.42108.94105.343,424
Jul 31, 2024106.06107.14104.92107.14103.601,296
Jul 30, 2024106.18106.18105.08105.98102.482,180
Jul 29, 2024104.24105.06104.00105.06101.591,406
Jul 26, 2024104.08104.64104.08104.22100.78275
Jul 25, 2024103.32103.98103.00103.98100.541,434
Jul 24, 2024100.68101.92100.68101.9298.55181
Jul 23, 202497.98102.2697.98101.6298.26445
Jul 22, 202497.9998.8097.7197.7194.4860
Jul 19, 202498.3498.9198.3498.9195.6435
Jul 18, 202498.7899.8198.3899.1595.87800
Jul 17, 202496.8998.5496.4898.5495.28635
Jul 16, 202496.2496.5996.1596.5993.40109
Jul 15, 202497.5997.5997.5997.5994.37334
Jul 12, 202496.3796.3796.3796.3793.19-
Jul 11, 202494.4594.4593.9693.9690.86300
Jul 10, 202493.8694.8193.8694.8191.6866
Jul 9, 202494.4594.4594.4094.4091.28540
Jul 8, 202493.8693.8693.8693.8690.76-
Jul 5, 202493.1694.3793.1694.3791.25324
Jul 4, 202493.6793.6793.2093.2090.1238
Jul 3, 202494.6494.6494.1394.1391.0281
Jul 2, 202494.0294.0294.0294.0290.91-
Jul 1, 202494.0195.0094.0195.0091.86357
Jun 28, 202494.5695.2294.5695.2292.076
Jun 27, 202494.9195.0594.8994.9891.84567
Jun 26, 202495.0195.0195.0195.0191.87-
Jun 25, 202494.5595.1994.5595.1992.0421
Jun 24, 202493.0094.6593.0094.6591.5280
Jun 21, 2024 1.19 Dividend
Jun 21, 202493.0093.1292.5892.5889.52200
Jun 20, 202494.1294.2794.0294.1089.73499
Jun 19, 202494.2694.9394.1494.1489.77526
Jun 18, 202494.8794.8794.8794.8790.47-
Jun 17, 202495.1495.6794.8094.8090.40162
Jun 14, 202494.6995.9494.6995.5791.1415
Jun 13, 202494.8894.8894.7794.7790.3727
Jun 12, 202496.5096.7496.5096.7492.25147
Jun 11, 202496.1096.2296.0496.0491.58110
Jun 10, 202495.9496.0395.7895.9291.472,905
Jun 7, 202495.5196.2695.5196.2691.79400
Jun 6, 202495.3796.3695.3796.3691.893,119
Jun 5, 202495.2195.2795.1295.2790.8547
Jun 4, 202493.7695.5593.7695.5591.124,061
Jun 3, 202493.5293.5292.8392.8388.52195
May 31, 202491.5193.0091.5193.0088.68789
May 30, 202491.3792.1491.3791.4387.192,195
May 29, 202491.6492.1491.5292.1087.831,496
May 28, 202491.5592.1491.4791.4787.23172
May 27, 202491.7392.0591.6991.6987.441,159
May 24, 202492.0692.0692.0692.0687.79-
May 23, 202493.7493.7492.6993.1588.83357
May 22, 202492.4592.4592.4592.4588.16-
May 21, 202491.2592.3891.2592.2787.99250
May 20, 202492.1392.3492.0792.3488.0646
May 17, 202492.6492.6492.0792.0787.801
May 16, 202492.4492.9992.4492.9988.68390
May 15, 202491.9192.8191.9192.1787.89189
May 14, 202491.7092.2391.7092.2387.95264
May 13, 202492.2092.2091.7791.7787.51606
May 10, 202491.5891.5891.5891.5887.33-
May 9, 202491.0391.0391.0391.0386.81-
May 8, 202490.4791.3090.4791.3087.06213
May 7, 202490.1690.8890.1690.5586.35210
May 6, 202490.2290.9490.2290.3786.18645
May 3, 202490.6590.6790.6590.6786.4630
May 2, 202489.8090.6789.3790.6786.46344
Apr 30, 202488.9589.7388.8889.2185.07228
Apr 29, 202488.2088.9088.2088.9084.78125
Apr 26, 202489.3589.3589.3589.3585.20-
Apr 25, 202491.9592.3591.6192.3588.07575
Apr 24, 202490.9891.1190.4191.1186.88980
Apr 23, 202487.9090.5287.1890.5286.322,846
Apr 22, 202487.7188.1387.7188.1384.04305
Apr 19, 202485.0186.4185.0186.4182.40311
Apr 18, 202484.6284.8184.6284.8180.87300
Apr 17, 202484.6684.6684.0484.0480.14214
Apr 16, 202483.0383.1683.0383.0679.21200
Apr 15, 202483.2683.4083.2683.4079.53500
Apr 12, 202483.2683.9983.2683.5479.66405
Apr 11, 202483.1583.8683.1583.3179.44120
Apr 10, 202483.9983.9983.1183.3779.50374
Apr 9, 202482.8483.6682.8483.4779.60169
Apr 8, 202482.5182.7782.5182.7778.93113
Apr 5, 202483.0183.6583.0183.6179.73167
Apr 4, 202483.8184.2083.8183.8179.92105

Related Tickers

033780.KS KT&G Corporation
102,600.00
-0.10%
 
BATMF British American Tobacco (Malaysia) Berhad
1.1800
0.00%
 
ITB.DE Imperial Brands PLC
33.26
-3.26%
 
PHM7.DE Altria Group, Inc.
51.94
-2.44%
 
BMT.HM British American Tobacco PLC
36.59
-2.97%
 
ALTR.VI Altria Group, Inc.
51.75
-2.62%
 
STG.CO Scandinavian Tobacco Group A/S
98.30
-1.01%
 
GODFRYPHLP.NS Godfrey Phillips India Limited
6,679.40
-5.00%
 
BMT.DE British American Tobacco p.l.c.
36.52
-3.36%
 
TABAK.PR Philip Morris CR a.s.
17,360.00
-2.14%