TLO - Delayed Quote EUR

Philip Morris International Inc. (4PM.TI)

Compare
140.24
-0.12
(-0.09%)
At close: February 17 at 4:19:25 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 2025138.32138.32138.32138.32138.32-
Mar 19, 2025 1.23 Dividend
Mar 13, 2025138.62138.62138.62138.62138.62-
Mar 12, 2025138.98138.98138.98138.98138.98-
Mar 11, 2025138.38138.38138.38138.38138.38-
Mar 10, 2025139.36139.36139.36139.36139.36-
Mar 7, 2025139.96139.96139.96139.96139.96-
Mar 6, 2025141.36141.36141.36141.36141.36-
Mar 5, 2025142.54142.54142.54142.54142.54-
Mar 4, 2025148.40148.40148.40148.40148.40-
Mar 3, 2025149.84149.84149.84149.84149.84-
Feb 28, 2025147.88147.88147.88147.88147.88-
Feb 27, 2025148.94148.94148.94148.94148.94-
Feb 26, 2025148.46148.46148.46148.46148.46-
Feb 25, 2025150.34150.34150.34150.34150.34-
Feb 24, 2025148.30148.30148.30148.30148.30-
Feb 21, 2025147.02147.02147.02147.02147.02-
Feb 20, 2025144.66144.66144.66144.66144.66-
Feb 19, 2025142.90142.90142.90142.90142.90-
Feb 18, 2025142.32142.32142.32142.32142.32-
Feb 17, 2025136.56141.30136.56142.86142.8652
Feb 14, 2025143.72143.72143.72143.72143.72-
Feb 13, 2025143.20143.20143.20143.20143.20-
Feb 12, 2025143.80143.80143.80143.80143.80-
Feb 11, 2025141.92141.92141.92141.92141.92-
Feb 10, 2025139.78139.78139.78139.78139.78-
Feb 7, 2025140.32140.32140.32140.32140.32-
Feb 6, 2025138.18138.18138.18138.18138.18-
Feb 5, 2025125.96125.96125.96125.96125.96-
Feb 4, 2025126.30126.30126.30126.30126.30-
Feb 3, 2025126.32126.32126.32126.32126.32-
Jan 31, 2025125.96125.96125.96125.96125.96-
Jan 30, 2025124.62124.62124.62124.62124.62-
Jan 29, 2025124.94124.94124.94124.94124.94-
Jan 28, 2025124.74124.74124.74124.74124.74-
Jan 27, 2025123.30123.30123.30123.30123.30-
Jan 24, 2025120.44120.44120.44120.44120.44-
Jan 23, 2025119.52119.52119.52119.52119.52-
Jan 22, 2025117.72117.72117.72117.72117.72-
Jan 21, 2025118.34118.34118.34118.34118.34-
Jan 20, 2025118.00118.00118.00118.00118.00-
Jan 17, 2025117.42117.42117.42117.42117.42-
Jan 16, 2025116.12116.12116.12116.12116.12-
Jan 15, 2025114.36114.36114.36114.36114.36-
Jan 14, 2025114.66114.66114.66114.66114.66-
Jan 13, 2025114.08114.08114.08114.08114.08-
Jan 10, 2025116.10116.10116.10116.10116.10-
Jan 9, 2025118.10118.10118.10118.10118.10-
Jan 8, 2025116.94116.94116.94116.94116.94-
Jan 7, 2025116.66116.66116.66116.66116.66-
Jan 6, 2025117.16117.16117.16117.16117.16-
Jan 3, 2025118.48118.48118.48118.48118.48-
Jan 2, 2025118.46118.46118.46118.46118.46-
Dec 30, 2024116.02116.02116.02116.02116.02-
Dec 27, 2024116.38116.38116.38116.38116.38-
Dec 24, 2024 1.30 Dividend
Dec 23, 2024119.46119.46119.46119.46118.16-
Dec 20, 2024119.18119.18119.18119.18117.88-
Dec 19, 2024119.24119.24119.24119.24117.94-
Dec 18, 2024119.62119.62119.62119.62118.32-
Dec 17, 2024119.78119.78119.78119.78118.48-
Dec 16, 2024120.78120.78120.78120.78119.47-
Dec 13, 2024121.70121.70121.70121.70120.38-
Dec 12, 2024121.58121.58121.58121.58120.26-
Dec 11, 2024122.40122.40122.40122.40121.07-
Dec 10, 2024122.60122.60122.60122.60121.27-
Dec 9, 2024121.32121.32121.32121.32120.00-
Dec 6, 2024124.42124.42124.42124.42123.07-
Dec 5, 2024125.04125.04125.04125.04123.68-
Dec 4, 2024123.16123.16123.16123.16121.82-
Dec 3, 2024123.80123.80123.80123.80122.45-
Dec 2, 2024125.34125.34125.34125.34123.98-
Nov 29, 2024125.68125.68125.68125.68124.31-
Nov 28, 2024125.08125.08125.08125.08123.72-
Nov 27, 2024125.64125.64125.64125.64124.27-
Nov 26, 2024125.74125.74125.74125.74124.37-
Nov 25, 2024123.38123.38123.38123.38122.04-
Nov 22, 2024125.64125.64125.64125.64124.27-
Nov 21, 2024125.58125.58125.58125.58124.22-
Nov 20, 2024123.72123.72123.72123.72122.38-
Nov 19, 2024122.82122.82122.82122.82121.49-
Nov 18, 2024122.62122.62122.62122.62121.29-
Nov 15, 2024122.80122.80122.80122.80121.47-
Nov 14, 2024119.92119.92119.92119.92118.62-
Nov 13, 2024118.00118.00118.00118.00116.72-
Nov 12, 2024117.64117.64117.64117.64116.36-
Nov 11, 2024117.96117.96117.96117.96116.68-
Nov 8, 2024116.66116.66116.66116.66115.39-
Nov 7, 2024116.42116.42116.42116.42115.154
Nov 6, 2024120.18120.18120.18117.68116.40500
Nov 5, 2024120.60120.60120.60120.60119.29-
Nov 4, 2024119.26119.26119.26119.26117.96-
Nov 1, 2024121.10121.10121.10121.10119.78-
Oct 31, 2024122.52122.52122.52122.52121.19-
Oct 30, 2024121.74121.74121.74121.74120.42-
Oct 29, 2024121.96121.96121.96121.96120.63-
Oct 28, 2024119.72119.72119.72119.72118.42-
Oct 25, 2024122.26122.26122.26121.52120.2012
Oct 24, 2024122.00122.00122.00122.00120.67-
Oct 23, 2024119.00121.40119.00121.42120.10400
Oct 22, 2024115.16119.70115.16119.70118.4030
Oct 21, 2024110.08110.08110.08110.08108.88-
Oct 18, 2024110.88110.88110.88110.88109.67-
Oct 17, 2024111.36111.36111.36111.36110.15-
Oct 16, 2024110.70110.70110.70110.70109.50-
Oct 15, 2024110.62110.62110.62110.62109.42-
Oct 14, 2024110.00110.00110.00110.00108.80-
Oct 11, 2024109.06109.06109.06109.06107.87-
Oct 10, 2024110.52110.52110.52110.52109.32-
Oct 9, 2024109.46109.46109.46109.46108.27-
Oct 8, 2024108.18108.18108.18108.18107.00-
Oct 7, 2024108.94108.94108.94108.24107.0610
Oct 4, 2024107.66107.66107.66107.66106.49-
Oct 3, 2024107.02107.02107.02107.02105.86-
Oct 2, 2024108.34108.34108.34108.34107.16-
Oct 1, 2024109.96109.96109.96109.96108.76-
Sep 30, 2024111.00111.00108.38108.14106.96500
Sep 27, 2024108.60108.60108.60108.46107.283
Sep 26, 2024108.28108.28108.28108.28107.10-
Sep 25, 2024 1.17 Dividend
Sep 25, 2024108.56108.56108.56108.56107.38-
Sep 24, 2024108.56108.56108.56108.56106.23-
Sep 23, 2024109.10109.10109.10109.10106.76-
Sep 20, 2024107.66107.66107.66107.66105.35-
Sep 19, 2024109.10109.10109.10107.40105.0915
Sep 18, 2024109.74109.74109.74109.74107.38-
Sep 17, 2024111.56111.56111.56111.56109.16-
Sep 16, 2024112.76112.76112.76112.76110.34-
Sep 13, 2024113.18113.18113.18113.18110.75-
Sep 12, 2024112.00112.00112.00112.00109.59-
Sep 11, 2024113.16113.16113.16113.16110.73-
Sep 10, 2024114.58114.58114.58114.58112.12-
Sep 9, 2024115.52115.52115.52115.52113.04-
Sep 6, 2024113.30113.30113.30113.30110.86-
Sep 5, 2024109.14113.86103.74113.68111.24500
Sep 3, 2024113.00113.00113.00113.00110.57-
Sep 2, 2024111.14111.14111.14111.14108.75-
Aug 30, 2024110.90110.90110.90110.90108.52-
Aug 29, 2024110.32110.32110.32110.32107.95-
Aug 28, 2024110.30110.30110.30110.30107.93-
Aug 27, 2024109.08109.08109.08108.96106.6210
Aug 26, 2024108.22108.22108.22108.22105.89-
Aug 23, 2024107.00107.00107.00107.00104.70-
Aug 22, 2024107.46107.46107.46107.46105.15-
Aug 21, 2024107.32107.32107.32107.32105.01-
Aug 20, 2024106.62106.62106.62107.10104.8040
Aug 19, 2024107.22107.22107.22107.22104.92-
Aug 16, 2024107.14107.14107.14107.14104.84-
Aug 14, 2024106.66106.66106.66106.66104.37-
Aug 13, 2024106.80106.80106.80106.80104.50-
Aug 12, 2024106.18106.18106.18106.18103.90-
Aug 9, 2024106.42106.42106.42106.42104.13-
Aug 8, 2024106.50106.50106.50106.50104.21-
Aug 7, 2024106.32106.32106.32106.32104.03-
Aug 6, 2024105.00105.00105.00105.00102.74-
Aug 5, 2024105.04105.04105.04105.04102.78-
Aug 2, 2024109.16109.16107.08105.98103.701,000
Aug 1, 2024107.50107.50107.50107.50105.19-
Jul 31, 2024106.56106.56106.56106.56104.27-
Jul 30, 2024106.02106.02106.02106.02103.74-
Jul 29, 2024105.42105.42105.42105.42103.15-
Jul 26, 2024104.18104.18104.04104.14101.9025
Jul 25, 2024104.18104.18104.18104.18101.94-
Jul 24, 2024101.68101.68101.68101.6899.49-
Jul 23, 2024101.40101.40101.40101.4099.22-
Jul 22, 202498.7698.7698.7698.7696.64-
Jul 19, 202499.2099.2099.2099.2097.07-
Jul 18, 202498.5198.5198.5199.7197.5716
Jul 17, 202497.5497.5497.5498.4896.3630
Jul 16, 202496.8496.8496.8496.8494.76-
Jul 15, 202496.7596.7596.7596.7594.67-
Jul 12, 202497.4097.4097.4097.4095.31-
Jul 11, 202495.7295.7295.7295.7293.66-
Jul 10, 202494.7694.7694.7694.7692.72-
Jul 9, 202494.5194.5194.5194.5192.48-
Jul 8, 202494.1394.1394.1394.1392.11-
Jul 5, 202493.8393.8393.8393.8391.81-
Jul 4, 202493.4493.4493.4493.4491.43-
Jul 3, 202493.9393.9393.9393.9391.91-
Jul 2, 202494.3994.3994.3994.3992.36-
Jul 1, 202495.0095.0095.0095.0092.96-
Jun 28, 202494.5994.5994.5994.5992.56-
Jun 27, 202495.0395.0395.0395.0392.99-
Jun 26, 202495.3195.3195.3195.3193.26-
Jun 25, 202495.0695.0695.0695.0693.02-
Jun 24, 202494.2594.2594.2594.2592.22-
Jun 21, 202492.6592.6592.6592.6590.66-
Jun 20, 2024 1.21 Dividend
Jun 20, 202494.2594.2594.2594.2592.22-
Jun 19, 202494.4694.4694.4694.4691.25-
Jun 18, 202494.5494.5494.5494.5491.32-
Jun 17, 202495.6095.6095.6094.9291.696
Jun 14, 202494.9595.3394.9595.6092.3569
Jun 13, 202494.9594.9594.9594.9591.72-
Jun 12, 202495.0695.0695.0695.0691.83-
Jun 11, 202496.0496.0496.0496.5693.2711
Jun 10, 202496.0996.0996.0995.9692.6910
Jun 7, 202496.0996.0996.0996.0992.82-
Jun 6, 202495.2995.2995.2995.9192.6511
Jun 5, 202495.2995.2995.2995.2992.05-
Jun 4, 202495.0495.0495.0495.0491.81-
Jun 3, 202493.9393.9393.9393.9390.73-
May 31, 202492.5392.5392.5392.5389.38-
May 30, 202491.6391.6391.6391.6388.51-
May 29, 202491.9791.9791.9791.9788.84-
May 28, 202491.6791.6791.6791.6788.55-
May 27, 202492.0492.0492.0492.0488.91-
May 24, 202491.3491.3491.3492.0288.8963
May 23, 202492.3892.3892.3892.3889.24-
May 22, 202493.1893.1893.1893.1890.01-
May 21, 202492.3192.3192.3192.3189.17-
May 20, 202492.2192.2192.2192.2189.07-
May 17, 202493.0193.0193.0192.1989.0510
May 16, 202492.9992.9992.9992.9989.83-
May 15, 202491.9991.9991.9991.9988.86-
May 14, 202492.0292.0292.0292.0288.89-
May 13, 202492.1892.1892.1892.1889.04-
May 10, 202492.4192.4192.4192.4189.27-
May 9, 202491.5291.5291.5291.5288.41-
May 8, 202491.0691.0691.0691.0687.96-
May 7, 202490.5090.5090.5090.5087.42-
May 6, 202490.0090.0090.0090.0086.94-
May 3, 202490.2490.2490.2490.2487.17-
May 2, 202490.5990.5990.5990.5987.51-
Apr 30, 202488.5888.5888.5888.5885.57-
Apr 29, 202488.8888.8888.8888.8885.86-
Apr 26, 202489.3089.3089.3089.3086.26-
Apr 25, 202489.9089.9089.9089.9086.84-
Apr 24, 202491.4891.4891.4891.4888.37-
Apr 23, 202488.0088.0088.0089.7186.6624
Apr 22, 202487.9687.9687.9687.9684.97-
Apr 19, 202485.8285.8285.8285.8282.90-
Apr 18, 202485.2585.2585.2585.2582.35-
Apr 17, 202483.5784.8583.5784.0781.21101
Apr 16, 202483.8783.8783.8783.8781.02-
Apr 15, 202483.4883.4883.4883.4880.64-
Apr 12, 202483.5583.5583.5583.5580.71-
Apr 11, 202483.1583.1583.1583.1580.32-
Apr 10, 202482.9882.9882.9882.9880.16-
Apr 9, 202481.0083.0081.0083.5280.68426
Apr 8, 202483.0083.0083.0083.0080.18-