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

Altria Group, Inc. (PHM7.DE)

Compare
51.94
-1.30
(-2.44%)
At close: April 4 at 5:35:39 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202552.2553.2251.9451.9451.9419,389
Apr 3, 202552.1053.3351.3453.2453.247,008
Apr 2, 202554.7154.7152.5952.6052.602,801
Apr 1, 202555.5955.8154.8354.9154.918,813
Mar 31, 202553.7255.3153.4855.1655.165,775
Mar 28, 202554.0554.2753.5953.5953.591,498
Mar 27, 202553.4354.1653.3753.7253.721,831
Mar 26, 202552.7953.5052.4853.4153.412,348
Mar 25, 2025 0.93 Dividend
Mar 25, 202552.7252.7252.0052.1352.1315,980
Mar 24, 202553.1053.1053.1053.1052.08-
Mar 21, 202553.7053.7953.1053.1052.086,103
Mar 20, 202553.3653.8453.3353.5152.482,390
Mar 19, 202553.7353.7353.0953.3052.281,926
Mar 18, 202553.9554.1253.7353.8152.781,064
Mar 17, 202554.0154.0154.0154.0152.97-
Mar 14, 202553.8854.0553.3854.0152.972,222
Mar 13, 202553.2854.2253.2053.9752.932,340
Mar 12, 202553.6253.6252.7752.9751.955,056
Mar 11, 202554.5454.5453.1553.2252.205,026
Mar 10, 202553.4155.0053.0454.6553.606,248
Mar 7, 202552.5853.8252.4953.2752.255,823
Mar 6, 202551.9852.0051.3251.7950.801,733
Mar 5, 202553.1953.2351.9752.1651.164,745
Mar 4, 202554.6655.3754.3654.6253.5719,145
Mar 3, 202553.6854.0853.0353.9752.9310,414
Feb 28, 202552.2053.7552.2053.3552.331,977
Feb 27, 202552.5652.9352.2452.8551.833,048
Feb 26, 202553.3953.6952.5852.6551.644,842
Feb 25, 202552.8953.5252.6353.4952.464,391
Feb 24, 202552.6953.0052.4552.7451.735,219
Feb 21, 202551.8252.4351.4752.4351.4274,604
Feb 20, 202551.1351.6850.6851.4250.431,237
Feb 19, 202550.4251.4050.3751.3350.342,455
Feb 18, 202550.8351.2150.2650.3049.337,383
Feb 17, 202551.3051.3050.7550.8049.822,211
Feb 14, 202551.4051.4050.8750.9749.992,745
Feb 13, 202551.2551.2850.4150.9249.944,212
Feb 12, 202552.0352.0351.5651.6050.612,909
Feb 11, 202552.0052.3851.6151.8550.856,506
Feb 10, 202551.1851.1851.1851.1850.20-
Feb 7, 202550.8351.3350.5551.1850.201,502
Feb 6, 202550.7751.5650.7450.7549.782,454
Feb 5, 202550.4450.7750.1050.7149.746,588
Feb 4, 202551.3351.3350.2550.6449.672,819
Feb 3, 202550.9951.3950.5851.2750.296,657
Jan 31, 202549.7550.2949.5550.1749.214,763
Jan 30, 202549.9650.3648.1049.2948.354,821
Jan 29, 202550.6951.0050.3750.7449.772,471
Jan 28, 202551.0052.1650.6650.7049.7380,549
Jan 27, 202549.4750.8449.4750.5249.553,271
Jan 24, 202549.0449.0449.0449.0448.10-
Jan 23, 202548.9249.1348.6749.0448.103,332
Jan 22, 202549.2949.4748.6448.8047.8611,573
Jan 21, 202550.2150.2150.2150.2149.25-
Jan 20, 202550.6950.7950.2150.2149.25899
Jan 17, 202549.8250.2349.6250.2349.274,314
Jan 16, 202549.7349.8049.5349.6948.742,854
Jan 15, 202549.9550.0949.1849.5648.619,090
Jan 14, 202549.8849.8849.5049.5348.577,347
Jan 13, 202549.7449.9749.5049.7648.804,278
Jan 10, 202549.9250.4149.4350.2449.274,301
Jan 9, 202549.8150.1049.7050.1049.141,696
Jan 8, 202550.1650.1649.5049.8348.872,268
Jan 7, 202550.2550.4449.9149.9949.036,782
Jan 6, 202551.5151.6150.5950.6549.686,089
Jan 3, 202551.2651.4551.0251.3850.396,180
Jan 2, 202550.8551.4650.4651.4650.473,990
Dec 30, 202450.1150.3350.0150.0249.064,095
Dec 27, 2024 0.93 Dividend
Dec 27, 202450.3450.5850.0050.2849.313,702
Dec 23, 202451.5052.0951.0451.2949.301,289
Dec 20, 202451.3151.4150.5951.4149.426,685
Dec 19, 202451.5351.6351.2451.2849.292,305
Dec 18, 202451.9151.9151.1551.4349.443,060
Dec 17, 202452.3252.3951.5551.7449.744,179
Dec 16, 202452.3252.6052.2752.2750.254,939
Dec 13, 202452.4752.7952.1252.4750.442,660
Dec 12, 202451.8852.4851.8052.3950.366,366
Dec 11, 202453.1553.2952.5453.1151.056,692
Dec 10, 202452.8452.8452.8452.8450.79-
Dec 9, 202454.3454.4452.3352.8450.792,948
Dec 6, 202453.6654.5753.6054.0351.947,206
Dec 5, 202453.7154.2353.6153.9451.852,393
Dec 4, 202454.0154.2953.6853.6851.601,980
Dec 3, 202454.6254.6254.0954.2452.144,293
Dec 2, 202455.1755.1754.4054.6752.553,201
Nov 29, 202454.6254.6854.2054.3452.244,361
Nov 28, 202454.7454.7454.7454.7452.62-
Nov 27, 202455.0255.0254.6654.7452.624,690
Nov 26, 202454.0454.7053.8654.6152.5011,502
Nov 25, 202454.5054.5553.9253.9851.8910,045
Nov 22, 202453.5154.5753.4854.5552.447,043
Nov 21, 202453.1853.5653.0253.5651.491,579
Nov 20, 202452.9453.1652.7052.9150.863,211
Nov 19, 202453.1453.5652.9153.3351.2710,071
Nov 18, 202453.1253.5752.5253.2451.1816,824
Nov 15, 202452.3153.2352.2153.0951.038,208
Nov 14, 202452.3052.6751.7652.4550.426,160
Nov 13, 202451.0452.1651.0452.1650.149,352
Nov 12, 202450.6151.2550.6051.0749.093,092
Nov 11, 202450.6151.4350.5050.8648.895,872
Nov 8, 202449.7350.3549.6750.2448.301,898
Nov 7, 202450.7650.7649.8550.0448.104,402
Nov 6, 202449.8351.3649.8350.6448.6813,519
Nov 5, 202449.4249.6349.1649.4047.496,217
Nov 4, 202449.4649.5849.0649.5147.6012,033
Nov 1, 202450.0150.0150.0150.0148.07-
Oct 31, 202446.7850.5546.2950.0148.0791,655
Oct 30, 202446.2246.5146.0846.5144.714,743
Oct 29, 202446.4246.6746.2946.4844.685,324
Oct 28, 202446.3146.4945.7446.4244.635,614
Oct 25, 202446.1546.2346.0046.2344.4430,192
Oct 24, 202446.4146.4546.0146.0744.291,103
Oct 23, 202446.3546.4946.0146.1544.362,642
Oct 22, 202445.3346.1045.3146.1044.313,860
Oct 21, 202445.8345.8345.3145.3143.552,222
Oct 18, 202446.0646.1145.0345.5843.823,689
Oct 17, 202446.3346.4046.0546.1044.324,676
Oct 16, 202445.9946.2845.7946.0644.284,184
Oct 15, 202446.0046.1345.6945.7343.965,485
Oct 14, 202445.7445.8845.3045.4943.735,087
Oct 11, 202445.5845.6645.3845.3843.634,093
Oct 10, 202445.9946.3545.6046.0144.222,097
Oct 9, 202445.4045.8745.2845.8344.068,501
Oct 8, 202445.2245.6045.1845.3543.591,386
Oct 7, 202445.6045.7045.3745.3743.617,609
Oct 4, 202445.3945.6045.1745.4443.696,214
Oct 3, 202445.9045.9845.3445.3843.628,462
Oct 2, 202446.1846.2445.6545.6943.923,499
Oct 1, 202445.7946.3145.7946.2244.445,321
Sep 30, 202445.9945.9945.2945.7043.939,245
Sep 27, 202445.8345.9945.7445.9244.146,856
Sep 26, 202445.8246.0845.2145.7643.985,462
Sep 25, 202445.7845.9245.6145.8344.063,714
Sep 24, 202445.9046.0845.6745.8444.077,946
Sep 23, 202445.1545.9645.1545.8844.118,768
Sep 20, 202445.0145.1544.7445.0343.294,243
Sep 19, 202445.4945.5845.1045.1043.358,969
Sep 18, 202445.5745.8545.3345.7944.028,666
Sep 17, 202446.7746.7746.0446.0944.3111,101
Sep 16, 2024 0.93 Dividend
Sep 16, 202446.9347.0346.4646.5444.7488,317
Sep 13, 202448.0348.0347.4547.8044.9717,833
Sep 12, 202448.0548.4847.6547.8144.986,225
Sep 11, 202449.1149.2447.7147.9645.128,130
Sep 10, 202449.4249.4248.8849.0646.155,203
Sep 9, 202448.9948.9948.5048.9846.083,794
Sep 6, 202449.0149.1748.5748.8745.974,489
Sep 5, 202449.5149.5649.1949.2346.315,511
Sep 4, 202448.9049.4348.8349.2346.317,854
Sep 3, 202448.9049.3348.6049.2246.305,123
Sep 2, 202448.6749.0048.5148.5145.645,284
Aug 30, 202448.2148.5048.1048.3345.465,477
Aug 29, 202447.9948.3147.9048.1345.2810,197
Aug 28, 202447.5448.1147.5047.8945.057,811
Aug 27, 202447.2447.4547.1847.2544.456,421
Aug 26, 202446.7747.5146.6547.2344.439,546
Aug 23, 202446.6546.8346.4646.6943.924,961
Aug 22, 202446.5446.6346.3546.5343.772,730
Aug 21, 202446.2946.6346.2146.4343.683,713
Aug 20, 202446.2346.4146.1746.2943.556,003
Aug 19, 202446.5046.7046.4546.5143.766,801
Aug 16, 202446.4246.5246.1146.4943.738,118
Aug 15, 202446.9946.9946.2246.4043.664,243
Aug 14, 202446.9146.9146.0846.4743.7221,032
Aug 13, 202446.0346.5845.9146.5343.774,100
Aug 12, 202446.2646.4445.9646.2143.472,689
Aug 9, 202446.3546.3546.0046.2543.513,309
Aug 8, 202445.7546.6045.5846.3543.613,171
Aug 7, 202445.9046.2845.3046.2343.493,780
Aug 6, 202445.7645.8145.1045.6742.976,925
Aug 5, 202445.4946.4245.0045.1942.5246,948
Aug 2, 202446.2847.1045.8545.8543.137,268
Aug 1, 202445.3346.2145.3146.2143.4712,279
Jul 31, 202446.7446.8943.8844.5441.9129,597
Jul 30, 202446.6546.8546.4946.7844.012,756
Jul 29, 202446.4746.6546.2646.6543.895,206
Jul 26, 202445.8846.0845.6046.0743.345,428
Jul 25, 202445.5346.4045.4645.8343.1215,386
Jul 24, 202445.3345.4244.8845.1942.517,513
Jul 23, 202445.4445.7445.2045.3842.692,515
Jul 22, 202445.4945.5645.1345.5242.823,689
Jul 19, 202445.2945.5645.1945.4442.744,740
Jul 18, 202445.0845.7244.9045.6542.958,581
Jul 17, 202444.0944.8043.8044.8042.1517,414
Jul 16, 202443.8144.1043.7844.1041.496,412
Jul 15, 202443.9243.9943.6743.8541.257,307
Jul 12, 202443.4443.6043.2743.5841.003,279
Jul 11, 202443.3343.3842.8843.1640.604,205
Jul 10, 202443.0843.4043.0443.2440.684,695
Jul 9, 202442.4443.2642.4443.2340.674,842
Jul 8, 202442.5142.7242.4042.4439.934,200
Jul 5, 202442.5442.5442.3142.3539.842,721
Jul 4, 202442.7842.9442.5342.9440.40749
Jul 3, 202442.7942.9142.4042.4639.943,754
Jul 2, 202442.9742.9742.7142.8840.352,801
Jul 1, 202442.6643.1042.4642.9040.356,554
Jun 28, 202442.6042.6442.3542.5640.044,461
Jun 27, 202443.4043.4442.4642.5840.063,728
Jun 26, 202443.4443.5343.2943.4840.905,694
Jun 25, 202443.1343.5543.1343.3540.7933,528
Jun 24, 202442.5343.1842.5343.1340.587,686
Jun 21, 202442.3343.0042.3342.6440.116,747
Jun 20, 202441.7442.1141.6142.0039.514,432
Jun 19, 202441.5341.6241.3141.4038.954,444
Jun 18, 202441.7241.7241.4041.5839.128,244
Jun 17, 202441.4941.4941.0541.4038.956,066
Jun 14, 2024 0.89 Dividend
Jun 14, 202441.6941.8741.0741.1938.767,216
Jun 13, 202442.7642.7642.3042.6239.176,790
Jun 12, 202443.2843.2942.4342.5139.0814,423
Jun 11, 202443.2143.4443.1143.4139.908,663
Jun 10, 202443.4743.6343.1043.2139.728,083
Jun 7, 202442.9643.4742.8143.4739.9510,323
Jun 6, 202443.0343.3242.8143.1539.6618,063
Jun 5, 202443.0543.3642.5642.8539.3911,540
Jun 4, 202442.8143.0042.4942.8339.3730,460
Jun 3, 202443.0043.0042.4742.4739.0410,874
May 31, 202441.9342.1741.7242.1338.724,397
May 30, 202441.6141.9641.6041.9038.524,068
May 29, 202441.8341.9441.6941.7238.353,213
May 28, 202442.2242.2241.7241.7638.386,465
May 27, 202442.1042.1041.9041.9438.552,403
May 24, 202442.1742.3341.9041.9438.555,300
May 23, 202442.8142.8542.1942.3138.885,899
May 22, 202442.6943.0142.5542.8539.387,859
May 21, 202442.3742.5342.2542.4939.054,349
May 20, 202442.4042.5342.3542.4739.04970
May 17, 202442.5642.5642.3142.3338.914,043
May 16, 202442.2142.5042.1242.4038.972,021
May 15, 202442.1242.2441.9642.1038.704,100
May 14, 202441.6741.9641.6341.9038.522,272
May 13, 202441.8041.9841.6041.6938.318,889
May 10, 202441.4541.8041.3741.5938.2378,732
May 9, 202441.2941.4741.1941.3137.973,033
May 8, 202440.8341.2240.7941.2237.895,723
May 7, 202440.5340.6540.3840.4837.212,757
May 6, 202440.4540.6440.3540.3537.086,522
May 3, 202441.0341.1040.3240.3537.089,222
May 2, 202441.0941.2940.9441.2037.878,851
Apr 30, 202440.9541.1440.7640.9737.669,280
Apr 29, 202440.4740.9240.4440.7837.498,296
Apr 26, 202440.2640.9440.2540.8537.5415,078
Apr 25, 202440.1040.7439.9340.2637.008,782
Apr 24, 202440.1240.2539.7840.0436.808,335
Apr 23, 202440.0140.1239.8640.0636.829,859
Apr 22, 202439.4939.9439.4939.8536.6210,420
Apr 19, 202438.7639.2238.6039.2236.045,477
Apr 18, 202438.5838.8038.5138.6935.563,176
Apr 17, 202438.4238.7138.3238.3235.2212,203
Apr 16, 202438.6038.6538.3138.4735.367,808
Apr 15, 202438.5938.9038.5938.7135.587,335
Apr 12, 202438.9939.1038.7838.7835.644,970
Apr 11, 202438.8538.9638.6038.6535.525,679
Apr 10, 202438.8738.9938.6738.7835.649,510
Apr 9, 202438.7938.9038.5938.6735.549,865
Apr 8, 202438.4938.6538.3838.6235.5010,666
Apr 5, 202438.4938.6038.3238.4535.3455,594
Apr 4, 202439.1039.1538.5538.6035.478,789

Related Tickers

ITB.DE Imperial Brands PLC
33.26
-3.26%
 
BMT.DE British American Tobacco p.l.c.
36.52
-3.36%
 
4I1.F Philip Morris International Inc.
139.62
-4.54%
 
4I1.DE Philip Morris International Inc.
139.40
-4.53%
 
TABAK.PR Philip Morris CR a.s.
17,360.00
-2.14%
 
IMBBY Imperial Brands PLC
36.43
-4.38%
 
BATS.L British American Tobacco p.l.c.
3,101.00
-2.55%
 
BTI British American Tobacco p.l.c.
39.86
-4.91%
 
PM Philip Morris International Inc.
150.62
-7.06%