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

Philip Morris International Inc. (PMOR.VI)

Compare
139.62
-6.74
(-4.61%)
At close: April 4 at 5:32:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025146.34146.94139.62139.62139.62-
Apr 3, 2025139.06146.36139.06146.36146.36254
Apr 2, 2025146.40146.92144.14144.14144.14-
Apr 1, 2025147.52147.52145.88145.88145.88-
Mar 31, 2025144.82145.84143.82145.84145.84-
Mar 28, 2025143.34143.68143.34143.56143.56-
Mar 27, 2025143.74143.74143.28143.28143.28-
Mar 26, 2025141.30142.50140.84142.50142.50-
Mar 25, 2025140.38140.68140.10140.10140.10-
Mar 24, 2025140.46140.46139.40140.16140.16-
Mar 21, 2025140.60140.60140.18140.18140.18-
Mar 20, 2025 1.23 Dividend
Mar 20, 2025140.52141.08140.28140.28140.28-
Mar 19, 2025142.58142.58142.58142.58141.23-
Mar 18, 2025142.12142.80141.82142.58141.23-
Mar 17, 2025138.96141.52138.96141.52140.18-
Mar 14, 2025139.22139.22138.56138.56137.25-
Mar 13, 2025139.08140.00138.80138.80137.49-
Mar 12, 2025138.22140.14138.22139.00137.683
Mar 11, 2025138.40139.08137.44138.40137.09-
Mar 10, 2025138.98139.42138.44139.42138.10-
Mar 7, 2025141.84141.90140.10140.10138.77-
Mar 6, 2025141.72141.72141.38141.44140.10-
Mar 5, 2025144.64144.64142.50142.50141.15-
Mar 4, 2025151.52151.52148.42148.42147.01-
Mar 3, 2025149.16149.92147.54149.92148.50-
Feb 28, 2025148.26149.36147.92147.92146.52-
Feb 27, 2025147.74148.92147.64148.92147.5120
Feb 26, 2025150.16150.16148.38148.38146.98-
Feb 25, 2025148.94150.30148.82150.30148.88-
Feb 24, 2025146.84148.40146.84148.40146.99-
Feb 21, 2025144.44147.02144.40147.02145.63-
Feb 20, 2025145.14145.14142.58144.48143.11-
Feb 19, 2025142.64142.88142.56142.88141.53-
Feb 18, 2025143.88143.88142.48142.48141.13-
Feb 17, 2025143.44143.44142.64143.10141.75-
Feb 14, 2025142.58143.72141.42143.72142.3620
Feb 13, 2025143.66143.66142.94143.12141.7621
Feb 12, 2025141.86143.86141.80143.86142.50115
Feb 11, 2025141.12141.92141.12141.92140.58-
Feb 10, 2025140.08140.08139.58139.84138.52-
Feb 7, 2025140.26140.38139.94140.38139.05-
Feb 6, 2025127.06140.06126.14137.96136.65168
Feb 5, 2025125.36125.94125.22125.94124.75-
Feb 4, 2025126.62126.62126.00126.20125.01-
Feb 3, 2025126.18126.46125.26126.24125.04-
Jan 31, 2025125.42126.32125.42125.96124.777
Jan 30, 2025124.66125.46124.66124.80123.62-
Jan 29, 2025123.16125.08123.16125.08123.90-
Jan 28, 2025125.00125.06124.46124.72123.54-
Jan 27, 2025120.90123.44120.90123.44122.27-
Jan 24, 2025119.68120.42119.44120.42119.28-
Jan 23, 2025118.10119.40118.06119.40118.27-
Jan 22, 2025118.98118.98117.92117.92116.80-
Jan 21, 2025117.98118.32117.68118.32117.20-
Jan 20, 2025118.00118.02117.72118.02116.90-
Jan 17, 2025116.68117.40116.36117.40116.29-
Jan 16, 2025115.84116.14115.46116.10115.00-
Jan 15, 2025115.04115.38114.22114.22113.14-
Jan 14, 2025114.78114.96114.72114.72113.63-
Jan 13, 2025114.94114.94114.02114.02112.94-
Jan 10, 2025118.68118.68116.08116.08114.98-
Jan 9, 2025118.58118.58118.00118.30117.18-
Jan 8, 2025117.58117.58117.02117.02115.91-
Jan 7, 2025116.32116.54116.32116.54115.44-
Jan 6, 2025118.58118.58117.10117.10115.99-
Jan 3, 2025118.16118.42117.76118.42117.30-
Jan 2, 2025116.42118.56116.42118.56117.44-
Dec 30, 2024116.40116.40116.18116.18115.08-
Dec 27, 2024 1.23 Dividend
Dec 27, 2024116.70116.80116.10116.44115.34-
Dec 23, 2024117.20117.20117.20117.20114.75-
Dec 20, 2024118.14118.14117.14117.20114.7517
Dec 19, 2024120.38120.38119.06119.06116.57-
Dec 18, 2024120.20120.28119.12119.70117.20-
Dec 17, 2024120.60120.60119.64119.88117.38-
Dec 16, 2024120.38120.92120.38120.64118.12-
Dec 13, 2024121.70121.70120.36121.48118.94-
Dec 12, 2024120.54121.96120.54121.48118.94-
Dec 11, 2024122.68123.34122.34122.34119.79-
Dec 10, 2024121.92122.66121.76122.66120.10-
Dec 9, 2024123.86123.86121.38121.38118.85-
Dec 6, 2024124.84126.36124.66124.66122.06-
Dec 5, 2024124.02124.92123.68124.92122.31-
Dec 4, 2024123.56123.96123.00123.00120.43-
Dec 3, 2024124.72125.06123.88123.88121.29-
Dec 2, 2024126.54126.54125.46125.46122.84-
Nov 29, 2024124.98125.68124.48125.68123.06-
Nov 28, 2024125.22125.34125.10125.10122.49-
Nov 27, 2024125.96125.96125.48125.50122.88-
Nov 26, 2024125.40125.76124.26125.76123.139
Nov 25, 2024124.86124.86123.26123.26120.69-
Nov 22, 2024125.08126.36125.08125.66123.04-
Nov 21, 2024123.86125.70123.44125.70123.081
Nov 20, 2024122.76123.72122.76123.72121.14-
Nov 19, 2024124.62124.76122.96122.96120.39-
Nov 18, 2024123.10123.10122.22122.66120.10-
Nov 15, 2024121.52122.66120.64122.66120.10-
Nov 14, 2024118.64119.96117.86119.96117.46-
Nov 13, 2024117.46117.84117.28117.84115.38-
Nov 12, 2024117.66118.16117.56117.56115.11-
Nov 11, 2024118.22118.74117.60117.60115.14-
Nov 8, 2024114.68116.72114.68116.72114.28-
Nov 7, 2024117.50117.50116.36116.36113.93-
Nov 6, 2024124.64124.64117.80117.80115.34-
Nov 5, 2024119.66120.60119.44120.60118.08-
Nov 4, 2024119.68120.50119.32119.32116.83-
Nov 1, 2024121.76122.36121.14121.14118.61-
Oct 31, 2024121.80122.52121.42122.52119.96-
Oct 30, 2024121.42121.68121.20121.68119.14-
Oct 29, 2024120.76122.00120.68122.00119.45-
Oct 28, 2024120.58120.58119.28119.84117.34-
Oct 25, 2024122.68122.98121.52121.52118.98-
Oct 24, 2024121.92122.06121.24122.06119.51-
Oct 23, 2024121.86121.86120.86121.30118.77-
Oct 22, 2024110.26119.66110.26119.66117.16-
Oct 21, 2024111.16111.16110.04110.04107.74-
Oct 18, 2024110.64110.90110.24110.90108.58-
Oct 17, 2024111.50111.88110.98111.40109.07-
Oct 16, 2024110.72111.00110.24110.74108.43-
Oct 15, 2024110.58110.58110.18110.44108.13-
Oct 14, 2024110.18110.18109.72109.96107.66-
Oct 11, 2024109.02109.58108.98109.02106.74-
Oct 10, 2024109.34110.68109.34110.48108.17-
Oct 9, 2024108.24109.48108.20109.48107.19-
Oct 8, 2024108.18108.74108.18108.24105.98-
Oct 7, 2024108.30108.84108.14108.14105.88-
Oct 4, 2024107.62107.64107.36107.64105.39-
Oct 3, 2024108.52108.52107.16107.16104.92-
Oct 2, 2024108.84108.84108.40108.40106.14-
Oct 1, 2024108.94109.90108.94109.90107.61-
Sep 30, 2024108.12108.84108.12108.26106.00-
Sep 27, 2024108.38108.76108.24108.42106.16-
Sep 26, 2024 1.23 Dividend
Sep 26, 2024109.26109.26107.66108.18105.9215
Sep 25, 2024108.66108.66108.66108.66105.07-
Sep 24, 2024109.02109.02108.00108.66105.07-
Sep 23, 2024108.14109.08108.14109.08105.48-
Sep 20, 2024107.28107.80107.18107.80104.24-
Sep 19, 2024109.08109.08107.48107.48103.93-
Sep 18, 2024110.98110.98109.70109.74106.11-
Sep 17, 2024113.30113.30111.68111.68107.99-
Sep 16, 2024113.68113.70112.88112.88109.159
Sep 13, 2024112.60113.28112.48113.28109.54-
Sep 12, 2024113.82113.84112.00112.00108.30-
Sep 11, 2024114.66114.90113.26113.26109.52-
Sep 10, 2024115.16115.86114.56114.56110.77-
Sep 9, 2024114.00115.66113.84115.66111.84-
Sep 6, 2024112.52113.44112.52113.44109.69-
Sep 5, 2024114.24114.36113.66113.66109.90-
Sep 4, 2024113.44114.80113.44114.80111.01-
Sep 3, 2024111.62113.02111.28113.02109.29-
Sep 2, 2024112.02112.02111.06111.06107.39-
Aug 30, 2024110.58110.96110.46110.94107.27-
Aug 29, 2024110.34110.88110.34110.36106.71-
Aug 28, 2024109.46110.42109.46110.24106.60-
Aug 27, 2024108.54109.14108.28108.92105.32-
Aug 26, 2024107.48108.22107.26108.22104.64-
Aug 23, 2024108.10108.18107.06107.06103.52-
Aug 22, 2024107.78107.78107.52107.52103.97-
Aug 21, 2024107.02107.26107.02107.26103.72-
Aug 20, 2024106.90107.16106.80107.16103.62-
Aug 19, 2024106.84107.36106.84107.24103.70-
Aug 16, 2024107.46107.46106.22107.08103.54-
Aug 15, 2024107.04107.22106.72106.72103.19-
Aug 14, 2024106.92106.92106.56106.76103.23-
Aug 13, 2024106.26106.76106.12106.76103.23-
Aug 12, 2024106.34107.64106.26106.26102.75-
Aug 9, 2024106.02106.94106.02106.38102.861
Aug 8, 2024104.70106.40104.70106.40102.88-
Aug 7, 2024104.86106.32104.72106.32102.81-
Aug 6, 2024104.26105.00103.86105.00101.53-
Aug 5, 2024105.72106.86104.00105.00101.53487
Aug 2, 2024107.96109.14105.86105.86102.3688
Aug 1, 2024105.92107.66105.84107.66104.107
Jul 31, 2024106.20106.46105.32106.46102.947
Jul 30, 2024105.70106.00104.70106.00102.50176
Jul 29, 2024104.56105.40104.38105.40101.9250
Jul 26, 2024104.42104.76104.00104.08100.64-
Jul 25, 2024102.98104.10102.98104.10100.66-
Jul 24, 2024100.94101.68100.66101.6898.32-
Jul 23, 202498.81101.2698.45101.2697.9120
Jul 22, 202498.5898.8898.3098.7595.49-
Jul 19, 202498.5599.4898.3199.1595.87-
Jul 18, 202499.2199.7798.3499.7796.47-
Jul 17, 202497.0598.5096.8898.5095.25-
Jul 16, 202496.6896.9096.2996.9093.70-
Jul 15, 202497.1997.1996.8296.8293.62-
Jul 12, 202496.8897.4296.5797.4294.20-
Jul 11, 202494.6695.7994.5295.7992.62-
Jul 10, 202494.0894.7794.0894.7791.64-
Jul 9, 202494.7095.1394.5294.5491.42-
Jul 8, 202494.1694.3194.1594.1591.04-
Jul 5, 202493.7393.8393.4693.8390.73-
Jul 4, 202493.8993.8993.3993.3990.30-
Jul 3, 202494.4394.4393.9293.9290.82-
Jul 2, 202494.4594.4594.4594.4591.33-
Jul 1, 202494.2995.0794.2995.0791.93-
Jun 28, 202495.0695.0694.6094.6091.47-
Jun 27, 202495.2795.2795.0395.0391.89-
Jun 26, 202495.2395.2395.2395.2392.08-
Jun 25, 202494.8895.0194.8895.0191.87-
Jun 24, 202493.3494.2693.3494.2691.15-
Jun 21, 2024 1.19 Dividend
Jun 21, 202493.3693.3692.6792.6789.61-
Jun 20, 202494.3094.3094.3094.3089.93-
Jun 19, 202494.3094.3094.3094.3089.93-
Jun 18, 202495.1495.1494.5094.5090.12-
Jun 17, 202495.7095.7094.8494.8490.44-
Jun 14, 202494.9995.6394.9995.6391.20-
Jun 13, 202495.2195.2194.8894.8890.48-
Jun 12, 202496.8796.8795.0595.0590.64-
Jun 11, 202496.4596.6096.4596.6092.12-
Jun 10, 202496.0796.1096.0796.1091.64-
Jun 7, 202495.7196.5295.7196.5292.04-
Jun 6, 202495.9896.0295.9896.0291.57-
Jun 5, 202495.5595.5595.3095.3090.88-
Jun 4, 202493.9095.0493.9095.0490.63-
Jun 3, 202493.5993.6693.5993.6689.32-
May 31, 202491.9392.5991.9392.5988.30-
May 30, 202491.7291.7291.6591.6587.40-
May 29, 202491.9692.0091.9692.0087.73-
May 28, 202492.0092.0091.6391.6387.38-
May 27, 202492.0692.5491.8991.8987.635
May 24, 202492.2592.2591.9791.9787.71-
May 23, 202493.5693.5692.3092.3088.02-
May 22, 202492.4393.1692.4393.1688.84-
May 21, 202491.7792.3191.7792.3188.03-
May 20, 202491.9391.9391.9391.9387.67-
May 17, 202493.0593.0592.2392.2387.95-
May 16, 202492.7692.9692.7692.9688.65-
May 15, 202492.3192.3192.3192.3188.03-
May 14, 202492.0492.0492.0192.0187.74-
May 13, 202492.5592.5592.1492.1487.87-
May 10, 202492.4092.4492.4092.4488.153
May 9, 202491.5191.5191.5191.5187.27-
May 8, 202490.8691.0490.8691.0486.82-
May 7, 202490.6190.6190.5090.5086.30-
May 6, 202490.5890.5889.9189.9185.74-
May 3, 202490.8990.8990.2190.2186.03-
May 2, 202489.7690.5989.7690.5986.39-
Apr 30, 202489.3189.3188.5288.5284.42-
Apr 29, 202488.8988.8988.8988.8984.77-
Apr 26, 202489.6389.6389.4189.4185.26-
Apr 25, 202491.9191.9189.9689.9685.79-
Apr 24, 202491.4791.4791.4391.4387.19-
Apr 23, 202488.3389.7188.3389.7185.55-
Apr 22, 202487.9888.0587.5388.0583.9725
Apr 19, 202485.2185.2185.2185.2181.26-
Apr 18, 202484.9285.2184.9285.2181.26-
Apr 17, 202484.3284.4884.0084.0080.107
Apr 16, 202483.4883.9583.4883.9580.06-
Apr 15, 202483.5883.5883.5283.5279.65-
Apr 12, 202483.8383.8383.5783.5779.69-
Apr 11, 202483.5983.5983.1483.1579.2950
Apr 10, 202483.8883.8882.9382.9379.08-
Apr 9, 202483.2583.2583.2583.2579.39-
Apr 8, 202482.7283.0682.7283.0679.21-
Apr 5, 202483.4083.4083.0483.0479.19-
Apr 4, 202484.3884.3883.8083.8079.91-

Related Tickers

TBK.DU Philip Morris CR AS
674.00
-2.60%
 
PHPMF Philip Morris CR a.s.
720.00
0.00%
 
TBK.F Philip Morris CR a.s.
695.00
-0.43%
 
BMT.DE British American Tobacco p.l.c.
36.52
-3.36%
 
BMT.HM British American Tobacco PLC
36.59
-2.97%
 
ALTR.VI Altria Group, Inc.
51.75
-2.62%
 
GODFRYPHLP.NS Godfrey Phillips India Limited
6,679.40
-5.00%
 
2914.T Japan Tobacco Inc.
4,066.00
+0.44%
 
STG.CO Scandinavian Tobacco Group A/S
98.30
-1.01%
 
KAVL Kaival Brands Innovations Group, Inc.
0.5210
-3.86%