Stuttgart - Delayed Quote EUR

Philip Morris International Inc (4I1.SG)

93.00 +1.05 (+1.14%)
At close: May 31 at 9:24 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
May 31, 2024 91.50 93.00 91.46 93.00 93.00 80
May 30, 2024 91.37 91.95 91.37 91.95 91.95 25
May 29, 2024 91.63 92.13 91.63 92.05 92.05 212
May 28, 2024 91.80 91.80 91.74 91.74 91.74 35
May 27, 2024 91.80 91.80 91.80 91.80 91.80 -
May 24, 2024 92.06 92.06 92.04 92.04 92.04 -
May 23, 2024 93.06 93.06 91.90 91.95 91.95 434
May 22, 2024 92.44 92.44 92.44 92.44 92.44 -
May 21, 2024 91.25 92.44 91.25 92.44 92.44 -
May 20, 2024 91.64 91.64 91.64 91.64 91.64 -
May 17, 2024 92.65 92.65 91.84 91.84 91.84 -
May 16, 2024 92.44 93.10 92.44 93.10 93.10 120
May 15, 2024 91.91 92.67 91.91 92.00 92.00 185
May 14, 2024 91.71 92.27 91.71 92.27 92.27 11
May 13, 2024 92.20 92.20 91.83 91.83 91.83 200
May 10, 2024 91.58 91.58 91.58 91.58 91.58 -
May 9, 2024 91.02 91.02 91.02 91.02 91.02 -
May 8, 2024 90.48 91.04 90.48 91.04 91.04 -
May 7, 2024 90.26 90.26 90.26 90.26 90.26 -
May 6, 2024 90.22 90.22 90.22 90.22 90.22 -
May 3, 2024 90.68 90.68 90.00 90.00 90.00 100
May 2, 2024 89.10 89.10 89.10 89.10 89.10 -
Apr 30, 2024 88.94 89.63 88.94 88.98 88.98 50
Apr 29, 2024 88.19 88.89 88.19 88.83 88.83 -
Apr 26, 2024 89.34 89.34 88.86 88.86 88.86 100
Apr 25, 2024 91.97 92.32 90.48 90.48 90.48 285
Apr 24, 2024 90.98 91.88 90.05 91.88 91.88 146
Apr 23, 2024 87.97 90.56 87.97 90.56 90.56 24
Apr 22, 2024 87.54 87.54 87.54 87.54 87.54 -
Apr 19, 2024 85.09 87.88 85.09 87.88 87.88 -
Apr 18, 2024 84.61 85.60 84.39 85.60 85.60 78
Apr 17, 2024 84.01 84.53 84.01 84.53 84.53 -
Apr 16, 2024 83.10 84.24 83.10 84.24 84.24 -
Apr 15, 2024 83.27 83.63 83.04 83.04 83.04 130
Apr 12, 2024 83.25 84.41 83.25 84.41 84.41 55
Apr 11, 2024 83.15 83.31 83.15 83.31 83.31 -
Apr 10, 2024 83.59 83.59 83.26 83.26 83.26 10
Apr 9, 2024 82.84 82.84 82.84 82.84 82.84 -
Apr 8, 2024 82.65 83.30 82.65 83.29 83.29 217
Apr 5, 2024 83.01 83.01 83.01 83.01 83.01 -
Apr 4, 2024 83.81 84.04 83.81 84.04 84.04 40
Apr 3, 2024 84.75 85.28 84.09 84.09 84.09 105
Apr 2, 2024 85.13 85.53 85.09 85.09 85.09 81
Mar 28, 2024 85.05 85.90 85.05 85.60 85.60 36
Mar 27, 2024 83.45 83.45 83.45 83.45 83.45 -
Mar 26, 2024 83.95 83.95 83.95 83.95 83.95 350
Mar 25, 2024 83.55 84.20 83.55 84.20 84.20 121
Mar 22, 2024 84.90 85.55 84.25 84.25 84.25 1
Mar 21, 2024 85.65 85.90 85.20 85.20 85.20 5
Mar 20, 2024 1.30 Dividend
Mar 20, 2024 86.00 86.60 85.95 85.95 85.95 206
Mar 19, 2024 87.65 87.65 87.50 87.50 86.20 -
Mar 18, 2024 86.15 87.65 86.15 87.65 86.35 -
Mar 15, 2024 86.20 86.25 86.20 86.25 84.97 20
Mar 14, 2024 87.10 87.10 87.10 87.10 85.81 -
Mar 13, 2024 86.45 87.10 86.45 87.10 85.81 -
Mar 12, 2024 86.20 86.60 86.20 86.60 85.31 -
Mar 11, 2024 84.25 84.25 84.25 84.25 83.00 -
Mar 8, 2024 83.45 84.60 83.45 84.60 83.34 -
Mar 7, 2024 83.40 83.55 83.40 83.50 82.26 50
Mar 6, 2024 83.10 83.90 83.10 83.35 82.11 -
Mar 5, 2024 82.95 83.65 82.60 83.35 82.11 30
Mar 4, 2024 82.15 83.25 82.15 83.20 81.96 65
Mar 1, 2024 83.05 83.05 83.05 83.05 81.82 -
Feb 29, 2024 83.10 83.40 83.10 83.40 82.16 15
Feb 28, 2024 83.20 83.30 83.20 83.30 82.06 600
Feb 27, 2024 83.00 83.65 83.00 83.65 82.41 40
Feb 26, 2024 84.20 84.20 83.20 83.20 81.96 2,011
Feb 23, 2024 83.95 83.95 83.95 83.95 82.70 -
Feb 22, 2024 83.35 83.65 83.30 83.30 82.06 72
Feb 21, 2024 82.60 83.65 82.60 83.65 82.41 12
Feb 20, 2024 83.50 83.50 82.75 82.75 81.52 14
Feb 19, 2024 82.85 83.50 82.85 83.50 82.26 79
Feb 16, 2024 82.35 83.05 82.35 83.05 81.82 125
Feb 15, 2024 82.95 82.95 82.95 82.95 81.72 -
Feb 14, 2024 82.95 82.95 82.95 82.95 81.72 -
Feb 13, 2024 83.20 83.85 83.20 83.85 82.60 12
Feb 12, 2024 82.55 83.15 82.45 83.15 81.91 331
Feb 9, 2024 82.35 83.35 82.35 82.55 81.32 45
Feb 8, 2024 84.85 84.85 82.45 82.45 81.23 875
Feb 7, 2024 85.05 85.85 84.85 84.85 83.59 615
Feb 6, 2024 84.90 85.10 84.90 85.10 83.84 25
Feb 5, 2024 85.85 86.25 85.60 85.60 84.33 226
Feb 2, 2024 85.60 86.10 85.35 85.65 84.38 30
Feb 1, 2024 83.90 84.70 83.90 84.70 83.44 158
Jan 31, 2024 84.55 84.55 84.15 84.15 82.90 756
Jan 30, 2024 84.35 84.70 84.35 84.70 83.44 500
Jan 29, 2024 83.65 83.65 83.65 83.65 82.41 -
Jan 26, 2024 83.70 84.25 83.65 84.25 83.00 246
Jan 25, 2024 83.55 83.55 83.55 83.55 82.31 -
Jan 24, 2024 84.25 84.25 83.95 83.95 82.70 1
Jan 23, 2024 83.15 84.50 83.15 84.45 83.20 -
Jan 22, 2024 84.40 85.05 84.40 85.05 83.79 -
Jan 19, 2024 85.35 85.65 85.35 85.65 84.38 10
Jan 18, 2024 85.65 85.95 85.05 85.75 84.48 125
Jan 17, 2024 86.45 86.45 86.20 86.20 84.92 -
Jan 16, 2024 86.90 86.90 86.90 86.90 85.61 -
Jan 15, 2024 86.80 86.80 86.80 86.80 85.51 -
Jan 12, 2024 86.30 87.05 86.30 86.80 85.51 2
Jan 11, 2024 85.80 85.80 85.80 85.80 84.53 -
Jan 10, 2024 87.10 87.10 85.45 85.85 84.57 34
Jan 9, 2024 87.55 87.55 87.55 87.55 86.25 -
Jan 8, 2024 86.55 87.90 86.55 87.90 86.59 60
Jan 5, 2024 87.15 87.15 87.15 87.15 85.86 -
Jan 4, 2024 87.25 88.15 87.25 87.70 86.40 15
Jan 3, 2024 86.80 87.50 86.80 87.35 86.05 -
Jan 2, 2024 85.05 85.75 85.00 85.35 84.08 86
Dec 29, 2023 84.70 84.70 84.45 84.45 83.20 -
Dec 28, 2023 84.05 85.00 84.05 85.00 83.74 82
Dec 27, 2023 84.15 84.15 84.15 84.15 82.90 -
Dec 22, 2023 83.90 84.50 83.75 83.75 82.51 60
Dec 21, 2023 83.90 84.40 83.90 84.40 83.15 45
Dec 20, 2023 1.30 Dividend
Dec 20, 2023 86.10 86.10 86.10 86.10 84.82 -
Dec 19, 2023 87.15 87.30 86.60 86.60 84.03 130
Dec 18, 2023 86.35 87.35 86.35 86.95 84.37 208
Dec 15, 2023 85.90 87.00 85.90 87.00 84.42 -
Dec 14, 2023 86.40 87.10 86.40 87.10 84.52 -
Dec 13, 2023 85.85 86.25 85.85 86.25 83.69 35
Dec 12, 2023 86.00 86.55 85.50 85.90 83.35 180
Dec 11, 2023 84.50 86.60 84.50 86.25 83.69 -
Dec 8, 2023 84.20 84.80 84.20 84.80 82.29 93
Dec 7, 2023 84.20 84.25 84.20 84.25 81.75 1
Dec 6, 2023 85.60 85.60 85.15 85.15 82.63 17
Dec 5, 2023 85.35 85.65 85.25 85.45 82.92 660
Dec 4, 2023 85.75 85.85 85.75 85.85 83.30 35
Dec 1, 2023 85.35 86.10 85.35 85.95 83.40 63
Nov 30, 2023 85.20 85.20 85.20 85.20 82.67 -
Nov 29, 2023 85.40 85.40 85.30 85.30 82.77 -
Nov 28, 2023 85.60 85.70 85.60 85.65 83.11 -
Nov 27, 2023 85.85 85.95 85.60 85.95 83.40 -
Nov 24, 2023 86.05 86.05 86.05 86.05 83.50 -
Nov 23, 2023 85.65 86.40 85.65 86.40 83.84 70
Nov 22, 2023 84.85 85.40 84.85 85.40 82.87 25
Nov 21, 2023 83.95 83.95 83.95 83.95 81.46 -
Nov 20, 2023 83.85 84.15 83.85 84.00 81.51 1,100
Nov 17, 2023 83.85 84.45 83.85 84.20 81.70 -
Nov 16, 2023 84.35 84.70 83.60 83.85 81.36 27
Nov 15, 2023 82.95 84.15 82.95 84.15 81.66 1,000
Nov 14, 2023 83.85 83.85 83.25 83.25 80.78 -
Nov 13, 2023 83.45 84.45 83.45 84.45 81.95 8
Nov 10, 2023 84.00 84.30 83.45 83.90 81.41 1,075
Nov 9, 2023 83.95 84.70 83.95 84.70 82.19 130
Nov 8, 2023 85.05 85.80 85.05 85.80 83.26 10
Nov 7, 2023 84.75 85.30 84.75 85.30 82.77 12
Nov 6, 2023 84.65 84.65 84.65 84.65 82.14 -
Nov 3, 2023 85.25 85.40 85.25 85.35 82.82 1,000
Nov 2, 2023 83.95 85.80 83.90 85.80 83.26 95
Nov 1, 2023 84.15 84.40 84.10 84.10 81.61 23
Oct 31, 2023 84.20 84.20 84.20 84.20 81.70 -
Oct 30, 2023 83.00 84.30 83.00 84.30 81.80 1,045
Oct 27, 2023 84.75 84.75 82.70 82.70 80.25 27
Oct 26, 2023 85.05 85.60 85.05 85.20 82.67 575
Oct 25, 2023 85.45 85.45 85.15 85.15 82.63 -
Oct 24, 2023 85.05 85.65 85.05 85.65 83.11 52
Oct 23, 2023 87.25 87.40 87.25 87.40 84.81 25
Oct 20, 2023 88.05 88.05 85.40 87.75 85.15 117
Oct 19, 2023 88.05 88.05 85.45 85.45 82.92 2,133
Oct 18, 2023 87.90 88.65 87.90 88.65 86.02 -
Oct 17, 2023 87.90 87.90 87.65 87.90 85.29 -
Oct 16, 2023 88.30 88.35 88.05 88.20 85.59 272
Oct 13, 2023 86.80 86.80 86.80 86.80 84.23 -
Oct 12, 2023 88.10 88.10 88.10 88.10 85.49 45
Oct 11, 2023 88.30 88.95 87.55 87.65 85.05 70
Oct 10, 2023 87.10 87.10 87.10 87.10 84.52 -
Oct 9, 2023 87.05 87.05 86.75 86.75 84.18 23
Oct 6, 2023 86.90 86.90 86.25 86.25 83.69 -
Oct 5, 2023 86.45 86.95 86.45 86.80 84.23 -
Oct 4, 2023 85.85 86.50 85.85 86.50 83.94 -
Oct 3, 2023 86.95 87.55 86.95 87.00 84.42 23
Oct 2, 2023 87.55 87.55 86.90 86.90 84.32 -
Sep 29, 2023 87.75 87.75 87.75 87.75 85.15 -
Sep 28, 2023 85.65 85.65 85.65 85.65 83.11 -
Sep 27, 2023 86.05 86.15 86.00 86.15 83.60 16
Sep 26, 2023 1.30 Dividend
Sep 26, 2023 87.30 87.30 86.35 86.60 84.03 358
Sep 25, 2023 88.95 88.95 88.95 88.95 85.05 -
Sep 22, 2023 89.85 89.85 89.85 89.85 85.91 -
Sep 21, 2023 91.10 91.10 90.10 90.45 86.49 -
Sep 20, 2023 90.75 91.70 90.75 91.70 87.68 1,030
Sep 19, 2023 90.45 91.35 90.45 91.35 87.35 -
Sep 18, 2023 89.65 90.40 89.65 90.40 86.44 75
Sep 15, 2023 90.15 90.20 90.00 90.20 86.25 160
Sep 14, 2023 88.35 89.95 88.35 89.95 86.01 45
Sep 13, 2023 87.50 87.50 87.50 87.50 83.67 -
Sep 12, 2023 87.65 88.35 87.65 88.25 84.38 -
Sep 11, 2023 87.10 87.15 87.10 87.15 83.33 47
Sep 8, 2023 87.00 87.50 87.00 87.50 83.67 450
Sep 7, 2023 86.80 87.05 86.80 87.05 83.23 -
Sep 6, 2023 87.70 87.70 87.45 87.45 83.62 20
Sep 5, 2023 88.45 88.45 87.95 88.05 84.19 50
Sep 4, 2023 89.05 89.05 88.85 88.85 84.96 50
Sep 1, 2023 88.35 88.35 88.35 88.35 84.48 -
Aug 31, 2023 88.40 89.40 88.40 89.05 85.15 50
Aug 30, 2023 88.25 88.60 88.15 88.60 84.72 1
Aug 29, 2023 88.30 88.60 88.30 88.60 84.72 -
Aug 28, 2023 87.75 88.80 87.75 88.65 84.76 -
Aug 25, 2023 87.05 87.95 87.05 87.90 84.05 20
Aug 24, 2023 86.50 87.05 86.50 87.05 83.23 -
Aug 23, 2023 86.45 87.30 86.45 86.75 82.95 92
Aug 22, 2023 86.10 86.55 86.10 86.55 82.76 2
Aug 21, 2023 86.20 86.95 86.20 86.95 83.14 10
Aug 18, 2023 86.20 86.75 86.20 86.75 82.95 -
Aug 17, 2023 86.25 86.25 86.00 86.00 82.23 150
Aug 16, 2023 86.35 86.35 86.35 86.35 82.57 -
Aug 15, 2023 87.50 87.50 86.40 86.40 82.61 -
Aug 14, 2023 87.50 87.50 87.50 87.50 83.67 -
Aug 11, 2023 88.05 88.90 87.50 87.70 83.86 26
Aug 10, 2023 88.35 89.05 88.35 88.40 84.53 1,000
Aug 9, 2023 88.15 88.15 88.15 88.15 84.29 -
Aug 8, 2023 87.90 87.90 87.90 87.90 84.05 -
Aug 7, 2023 87.45 88.10 87.45 88.10 84.24 300
Aug 4, 2023 88.75 88.75 88.75 88.75 84.86 -
Aug 3, 2023 89.25 89.25 88.80 89.05 85.15 -
Aug 2, 2023 88.90 88.90 88.90 88.90 85.00 100
Aug 1, 2023 90.35 90.35 90.35 90.35 86.39 -
Jul 31, 2023 91.20 91.20 90.65 90.65 86.68 1,125
Jul 28, 2023 89.65 89.85 89.55 89.55 85.63 285
Jul 27, 2023 88.20 89.50 88.20 89.50 85.58 262
Jul 26, 2023 87.55 88.50 87.55 88.50 84.62 111
Jul 25, 2023 87.80 88.00 87.80 87.95 84.10 117
Jul 24, 2023 87.95 88.35 87.95 88.35 84.48 1
Jul 21, 2023 87.90 87.90 87.40 87.50 83.67 10
Jul 20, 2023 87.75 89.20 87.55 88.60 84.72 213
Jul 19, 2023 87.35 88.45 87.35 88.45 84.57 42
Jul 18, 2023 87.65 88.40 87.65 87.65 83.81 1,030
Jul 17, 2023 88.15 88.85 87.30 87.85 84.00 57
Jul 14, 2023 89.10 89.10 89.10 89.10 85.19 -
Jul 13, 2023 88.60 88.60 88.60 88.60 84.72 -
Jul 12, 2023 89.10 89.70 88.75 88.75 84.86 33
Jul 11, 2023 88.45 88.50 88.45 88.50 84.62 30
Jul 10, 2023 89.05 89.10 89.05 89.10 85.19 11
Jul 7, 2023 89.10 89.60 89.05 89.05 85.15 -
Jul 6, 2023 89.50 89.55 89.45 89.55 85.63 -
Jul 5, 2023 90.40 90.40 89.35 89.85 85.91 -
Jul 4, 2023 90.20 90.20 90.20 90.20 86.25 -
Jul 3, 2023 89.25 90.10 89.25 90.10 86.15 750
Jun 30, 2023 89.55 90.30 89.55 90.30 86.34 27
Jun 29, 2023 88.25 88.25 88.25 88.25 84.38 -
Jun 28, 2023 87.85 87.85 87.85 87.85 84.00 -
Jun 27, 2023 88.45 88.45 88.20 88.20 84.33 11
Jun 26, 2023 88.55 88.80 88.05 88.80 84.91 557
Jun 23, 2023 86.95 88.20 86.95 88.05 84.19 20
Jun 22, 2023 1.27 Dividend
Jun 22, 2023 86.55 87.65 86.45 87.50 83.67 60
Jun 21, 2023 86.50 87.80 86.50 87.80 82.74 -
Jun 20, 2023 88.50 88.50 87.35 87.35 82.31 -
Jun 19, 2023 87.00 87.00 86.90 86.90 81.89 2
Jun 16, 2023 86.40 87.60 86.40 87.55 82.50 75
Jun 15, 2023 85.65 86.80 85.65 86.15 81.18 20
Jun 14, 2023 86.25 86.45 86.25 86.45 81.47 -
Jun 13, 2023 85.65 85.65 85.60 85.65 80.71 -
Jun 12, 2023 85.85 86.20 85.85 86.05 81.09 18
Jun 9, 2023 85.10 86.05 85.10 86.05 81.09 359
Jun 8, 2023 85.75 86.30 85.25 85.25 80.33 25
Jun 7, 2023 85.45 86.20 85.45 86.20 81.23 -
Jun 6, 2023 83.60 85.25 83.60 85.25 80.33 12
Jun 5, 2023 85.55 86.00 84.35 84.40 79.53 85
Jun 2, 2023 84.10 84.15 84.10 84.15 79.30 40
Jun 1, 2023 84.00 84.00 83.75 83.75 78.92 24
May 31, 2023 83.85 84.50 83.85 84.25 79.39 22

Related Tickers

PHM7.SG Altria Group Inc
42.18
+1.59%
 
PHM7.BE Altria Group Inc
41.95
+1.21%
 
BATSl.XC
 
BTAFF British American Tobacco p.l.c.
30.60
+1.48%
 
BTI British American Tobacco p.l.c.
31.03
+1.07%
 
MO Altria Group, Inc.
46.25
+1.78%