Advertisement
Advertisement
U.S. markets close in 6 hours 9 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Philip Morris International Inc. (4I1.DE)

XETRA - XETRA Delayed Price. Currency in EUR
96.90-1.14 (-1.16%)
As of 01:50PM CET. Market open.
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202297.2597.2596.9096.9096.9025
Dec 06, 202298.2098.2098.0498.0498.04182
Dec 05, 202299.1199.1197.2099.0099.00312
Dec 02, 202298.7598.8598.4998.4998.49242
Dec 01, 202294.7196.3994.7196.3996.39273
Nov 30, 202293.1794.9592.6994.1494.14230
Nov 29, 202293.9593.9593.9593.9593.95-
Nov 28, 202293.5094.3893.2394.3094.30166
Nov 25, 202294.7594.7794.5394.5394.53760
Nov 24, 202293.8795.3993.1394.3594.35470
Nov 23, 202294.6394.9694.6394.9694.96200
Nov 22, 202295.1195.1194.1794.5494.54238
Nov 21, 202294.6294.6293.3194.4694.46154
Nov 18, 202292.4292.9092.0792.9092.90453
Nov 17, 202290.6790.6790.6790.6790.67-
Nov 16, 202290.3191.3590.3191.3591.3547
Nov 15, 202290.5791.8690.5791.4191.4162
Nov 14, 202291.6291.6291.6291.6291.62-
Nov 11, 202291.9191.9190.3090.3090.30239
Nov 10, 202290.2492.0090.2491.6091.60106
Nov 09, 202291.2992.2789.8192.1692.16656
Nov 08, 202291.2292.0090.5091.1091.10378
Nov 07, 202290.6090.6090.6090.6090.602
Nov 04, 202290.2290.9490.0990.3590.35177
Nov 03, 202292.0192.3390.5091.1591.15572
Nov 02, 202292.4693.0091.7891.7891.78110
Nov 01, 202292.7392.8292.5092.8292.82122
Oct 31, 202292.6893.2092.0192.5592.55480
Oct 28, 202289.7090.2588.8590.2590.25475
Oct 27, 202287.8787.8787.8787.8787.87-
Oct 26, 2022------
Oct 25, 2022------
Oct 24, 2022------
Oct 21, 202286.4987.8786.4987.8787.87308
Oct 20, 202289.5090.5487.1887.1887.18811
Oct 19, 202287.8387.8387.8387.8387.8350
Oct 18, 202287.8188.1787.6587.7187.71649
Oct 17, 202288.5088.7987.0087.0087.001,077
Oct 14, 202289.8090.9188.8188.8188.81135
Oct 13, 202289.1089.1087.3587.7787.77344
Oct 12, 202288.5089.7988.3089.5189.51251
Oct 11, 202287.1688.0686.5888.0688.06960
Oct 10, 202287.9288.8787.5387.5387.53908
Oct 07, 202288.9188.9186.7186.9886.98124
Oct 06, 202286.3287.9986.3287.5187.5160
Oct 05, 202286.3186.3186.3186.3186.31-
Oct 04, 202286.2186.8885.9186.3186.31245
Oct 03, 202285.6386.3484.0086.2786.27449
Sep 30, 202286.8286.8986.8286.8986.89100
Sep 29, 202290.1290.4889.5090.1490.14387
Sep 28, 202290.8691.0390.0090.4090.4094
Sep 27, 202293.0093.0891.0991.0991.09133
Sep 27, 20221.27 Dividend
Sep 26, 202293.9995.1493.9994.7793.5028
Sep 23, 202297.4198.8795.6695.6694.38224
Sep 22, 202297.0497.6396.4597.6396.321,230
Sep 21, 202297.6398.0897.2198.0896.77223
Sep 20, 202295.5096.5995.4096.5995.30474
Sep 19, 202295.4995.4994.4194.4193.14126
Sep 16, 202293.3294.4093.3294.4093.1310
Sep 15, 202294.9894.9893.2293.8692.60419
Sep 14, 202293.6895.3793.6193.6192.36582
Sep 13, 202296.8096.8895.3695.4594.1767
Sep 12, 202296.6396.6396.6396.6395.34-
Sep 09, 202294.1896.1594.1896.1594.86162
Sep 08, 202294.5094.5094.5094.5093.2350
Sep 07, 202294.5495.0894.5495.0893.8144
Sep 06, 202295.8095.8095.6295.6294.341
Sep 05, 202297.0098.0096.7198.0096.6929
Sep 02, 202296.4096.4596.2196.2194.921,100
Sep 01, 202295.9597.6894.7497.6896.37429
Aug 31, 202295.4595.4595.4595.4594.17-
Aug 30, 202295.9395.9395.9395.9394.64-
Aug 29, 202298.4898.4895.6296.3695.0731
Aug 26, 202299.0499.0497.5397.5496.23409
Aug 25, 202298.6999.2097.2097.9696.651,684
Aug 24, 202298.1098.1098.1098.1096.79-
Aug 23, 202299.8199.8197.7997.7996.4817
Aug 22, 202299.5099.5099.2699.2697.9354
Aug 19, 202298.4699.6398.4699.5298.19205
Aug 18, 202299.18100.1698.9999.3197.98795
Aug 17, 202299.92100.1299.8799.8798.53202
Aug 16, 202298.80100.4898.8099.9998.65761
Aug 15, 202297.6498.8097.0798.3597.03219
Aug 12, 202296.4396.7096.4396.7095.403
Aug 11, 202294.9896.2394.5996.0494.7561
Aug 10, 202295.0095.0094.5194.5293.25102
Aug 09, 202295.5395.5395.5395.5394.25-
Aug 08, 202296.0096.2095.9895.9894.6975
Aug 05, 202295.5296.0795.0496.0794.78306
Aug 04, 202297.9997.9996.0996.1394.8480
Aug 03, 202297.0097.8295.7697.8296.51293
Aug 02, 202296.7396.9196.1796.7395.4312,651
Aug 01, 202295.1596.0094.4095.5394.25895
Jul 29, 202295.4095.8295.0895.0893.81202
Jul 28, 202295.7895.7895.0495.0493.77118
Jul 27, 202295.8495.8494.7794.7793.5030
Jul 26, 202294.1994.5594.1994.5593.2874
Jul 25, 202294.0894.0894.0894.0892.82-
Jul 22, 202292.3893.3192.3893.3192.0659
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement