XETRA - Delayed Quote EUR

Philip Morris International Inc. (4I1.DE)

90.94 +1.15 (+1.28%)
As of 2:46 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 91.03 91.47 90.68 90.94 90.94 719
Apr 23, 2024 88.52 90.50 87.11 89.79 89.79 1,154
Apr 22, 2024 88.09 88.29 87.53 87.89 87.89 2,140
Apr 19, 2024 85.68 86.37 85.02 86.37 86.37 543
Apr 18, 2024 84.97 85.54 84.51 85.14 85.14 351
Apr 17, 2024 84.06 84.52 83.98 84.07 84.07 18
Apr 16, 2024 83.36 84.00 83.01 84.00 84.00 699
Apr 15, 2024 83.60 83.71 83.40 83.57 83.57 2,638
Apr 12, 2024 83.71 84.33 83.46 83.46 83.46 94
Apr 11, 2024 83.34 83.34 83.18 83.18 83.18 12
Apr 10, 2024 83.99 84.22 82.76 82.81 82.81 576
Apr 9, 2024 83.39 83.56 82.68 83.56 83.56 333
Apr 8, 2024 83.28 83.28 82.70 82.99 82.99 953
Apr 5, 2024 83.50 83.65 82.52 83.01 83.01 1,073
Apr 4, 2024 83.77 83.84 83.68 83.84 83.84 20
Apr 3, 2024 85.39 85.46 84.32 84.32 84.32 1,354
Apr 2, 2024 85.45 85.75 85.11 85.11 85.11 450
Mar 28, 2024 84.85 85.50 84.85 85.25 85.25 253
Mar 27, 2024 84.00 84.55 83.60 84.55 84.55 367
Mar 26, 2024 84.25 84.25 83.95 83.95 83.95 133
Mar 25, 2024 83.55 84.10 83.55 84.10 84.10 351
Mar 22, 2024 86.00 86.00 86.00 86.00 86.00 3
Mar 21, 2024 85.80 85.80 85.30 85.30 85.30 295
Mar 20, 2024 1.30 Dividend
Mar 20, 2024 86.95 86.95 85.90 85.90 85.90 3,878
Mar 19, 2024 87.80 87.80 87.80 87.80 86.50 -
Mar 18, 2024 86.45 87.75 86.35 87.75 86.45 287
Mar 15, 2024 86.30 86.30 85.80 86.00 84.73 139
Mar 14, 2024 87.35 87.50 85.95 86.35 85.07 522
Mar 13, 2024 86.50 87.40 86.15 87.35 86.06 508
Mar 12, 2024 86.20 86.20 86.15 86.15 84.87 62
Mar 11, 2024 84.40 85.70 84.40 85.50 84.23 758
Mar 8, 2024 84.00 84.70 83.50 84.70 83.45 15
Mar 7, 2024 83.95 84.00 83.55 83.65 82.41 366
Mar 6, 2024 83.55 83.95 83.10 83.95 82.71 246
Mar 5, 2024 82.70 83.40 82.40 83.10 81.87 1,025
Mar 4, 2024 83.40 83.40 82.45 82.75 81.52 282
Mar 1, 2024 83.35 83.55 82.50 82.55 81.33 824
Feb 29, 2024 83.45 83.70 83.20 83.70 82.46 167
Feb 28, 2024 83.25 83.55 83.05 83.05 81.82 136
Feb 27, 2024 83.35 83.40 83.25 83.30 82.07 1,151
Feb 26, 2024 85.05 85.05 83.40 83.55 82.31 502
Feb 23, 2024 83.65 84.90 83.65 84.80 83.54 2,563
Feb 22, 2024 83.65 83.65 83.10 83.65 82.41 265
Feb 21, 2024 82.85 83.60 82.85 83.55 82.31 1,167
Feb 20, 2024 83.60 83.60 82.75 82.75 81.52 465
Feb 19, 2024 83.15 83.60 83.15 83.60 82.36 178
Feb 16, 2024 83.00 83.25 82.65 83.25 82.02 382
Feb 15, 2024 83.80 83.80 82.90 82.90 81.67 94
Feb 14, 2024 83.45 83.65 83.00 83.05 81.82 221
Feb 13, 2024 83.65 84.10 82.90 83.20 81.97 868
Feb 12, 2024 82.55 83.05 82.55 83.05 81.82 221
Feb 9, 2024 82.80 83.55 82.30 82.65 81.43 1,490
Feb 8, 2024 85.10 85.85 81.50 82.70 81.48 3,062
Feb 7, 2024 85.10 85.55 85.10 85.15 83.89 308
Feb 6, 2024 85.10 85.65 85.10 85.10 83.84 234
Feb 5, 2024 86.05 86.70 85.80 85.80 84.53 810
Feb 2, 2024 85.95 86.25 85.35 85.55 84.28 557
Feb 1, 2024 84.20 85.00 84.20 85.00 83.74 4,142
Jan 31, 2024 84.85 84.85 83.75 84.15 82.90 314
Jan 30, 2024 84.25 84.70 83.85 84.00 82.76 301
Jan 29, 2024 83.55 84.35 83.55 84.35 83.10 598
Jan 26, 2024 84.25 84.25 83.90 84.10 82.85 775
Jan 25, 2024 83.40 84.15 83.35 84.15 82.90 870
Jan 24, 2024 84.40 84.40 83.90 84.15 82.90 663
Jan 23, 2024 83.85 84.55 83.25 84.55 83.30 2,027
Jan 22, 2024 84.50 85.35 84.35 85.35 84.09 320
Jan 19, 2024 85.65 85.65 84.65 84.70 83.45 45
Jan 18, 2024 86.50 87.05 85.35 85.40 84.14 1,792
Jan 17, 2024 86.75 86.85 86.30 86.85 85.56 114
Jan 16, 2024 87.55 87.55 85.70 86.80 85.51 336
Jan 15, 2024 86.75 87.55 86.50 87.55 86.25 303
Jan 12, 2024 86.90 87.45 86.40 87.00 85.71 380
Jan 11, 2024 86.80 86.80 85.95 86.20 84.92 27
Jan 10, 2024 87.00 87.45 86.35 86.35 85.07 787
Jan 9, 2024 87.15 87.60 87.15 87.20 85.91 55
Jan 8, 2024 86.55 87.90 86.55 87.90 86.60 180
Jan 5, 2024 87.65 87.65 86.75 86.90 85.61 119
Jan 4, 2024 86.90 88.35 86.90 88.05 86.75 486
Jan 3, 2024 88.00 88.00 86.95 87.40 86.11 662
Jan 2, 2024 86.10 87.20 84.95 87.05 85.76 243
Dec 29, 2023 85.15 85.15 85.05 85.05 83.79 3
Dec 28, 2023 85.05 85.10 84.00 85.05 83.79 205
Dec 27, 2023 83.85 84.65 83.85 84.20 82.95 1,046
Dec 22, 2023 84.15 85.15 83.90 84.85 83.59 1,171
Dec 21, 2023 85.05 85.05 84.10 84.10 82.85 2,255
Dec 20, 2023 1.30 Dividend
Dec 20, 2023 85.60 86.15 85.25 85.45 84.18 511
Dec 19, 2023 87.10 87.10 86.60 87.00 84.43 678
Dec 18, 2023 87.05 87.60 86.35 87.60 85.01 1,364
Dec 15, 2023 86.45 87.20 86.40 87.20 84.63 234
Dec 14, 2023 86.55 87.80 86.15 87.45 84.87 1,287
Dec 13, 2023 86.15 86.55 85.65 85.65 83.12 418
Dec 12, 2023 86.50 86.50 85.75 85.80 83.27 1,373
Dec 11, 2023 84.80 86.80 84.75 86.80 84.24 696
Dec 8, 2023 84.35 84.80 84.30 84.65 82.15 422
Dec 7, 2023 84.50 84.70 83.95 84.35 81.86 489
Dec 6, 2023 85.80 85.80 83.85 84.35 81.86 1,637
Dec 5, 2023 86.70 86.70 84.90 85.80 83.27 1,304
Dec 4, 2023 86.65 86.85 85.50 86.80 84.24 497
Dec 1, 2023 85.90 86.00 85.50 85.80 83.27 872
Nov 30, 2023 86.15 86.15 85.50 85.80 83.27 383
Nov 29, 2023 86.00 86.00 85.20 85.40 82.88 305
Nov 28, 2023 85.25 86.30 84.85 85.85 83.32 266
Nov 27, 2023 86.30 86.30 85.75 85.85 83.32 140
Nov 24, 2023 86.15 86.40 85.05 86.40 83.85 1,491
Nov 23, 2023 86.00 86.00 86.00 86.00 83.46 -
Nov 22, 2023 85.10 86.05 84.90 86.05 83.51 338
Nov 21, 2023 83.55 84.75 83.55 84.75 82.25 1
Nov 20, 2023 84.00 84.05 84.00 84.05 81.57 1,204
Nov 17, 2023 84.20 84.55 83.80 84.20 81.71 831
Nov 16, 2023 84.80 84.80 83.65 84.15 81.67 385
Nov 15, 2023 83.55 84.05 83.00 84.05 81.57 251
Nov 14, 2023 84.30 84.50 83.55 83.75 81.28 626
Nov 13, 2023 84.00 84.60 83.80 84.35 81.86 601
Nov 10, 2023 84.40 85.65 83.25 83.55 81.08 439
Nov 9, 2023 84.30 84.80 84.15 84.15 81.67 300
Nov 8, 2023 85.55 85.60 84.55 84.55 82.05 334
Nov 7, 2023 84.95 85.55 84.95 85.55 83.02 175
Nov 6, 2023 85.20 86.00 84.95 85.15 82.64 737
Nov 3, 2023 86.05 86.15 85.65 86.15 83.61 61
Nov 2, 2023 84.60 85.35 84.60 85.35 82.83 3
Nov 1, 2023 84.30 84.65 84.30 84.40 81.91 160
Oct 31, 2023 84.40 84.45 84.00 84.00 81.52 291
Oct 30, 2023 84.10 84.55 82.75 84.55 82.05 1,284
Oct 27, 2023 85.15 85.15 83.25 83.25 80.79 314
Oct 26, 2023 85.30 86.15 85.00 85.15 82.64 798
Oct 25, 2023 86.05 86.05 85.40 85.85 83.32 132
Oct 24, 2023 86.00 86.00 85.75 85.85 83.32 341
Oct 23, 2023 87.55 87.90 86.00 86.00 83.46 340
Oct 20, 2023 85.95 85.95 85.40 85.85 83.32 307
Oct 19, 2023 89.30 89.75 85.50 86.55 83.99 932
Oct 18, 2023 88.05 88.65 88.05 88.65 86.03 160
Oct 17, 2023 88.95 88.95 87.55 87.90 85.30 1,042
Oct 16, 2023 87.95 88.30 86.70 88.15 85.55 704
Oct 13, 2023 86.90 87.70 86.90 87.70 85.11 116
Oct 12, 2023 88.25 88.40 87.35 87.35 84.77 1,089
Oct 11, 2023 88.95 88.95 87.80 87.80 85.21 180
Oct 10, 2023 87.55 90.00 87.40 90.00 87.34 118
Oct 9, 2023 87.35 87.45 86.75 86.90 84.33 33
Oct 6, 2023 87.20 87.20 86.15 86.60 84.04 67
Oct 5, 2023 86.75 87.95 85.95 86.75 84.19 518
Oct 4, 2023 86.40 86.45 86.05 86.40 83.85 132
Oct 3, 2023 87.55 87.55 86.95 86.95 84.38 416
Oct 2, 2023 87.65 88.00 87.65 87.65 85.06 259
Sep 29, 2023 88.15 88.45 87.95 88.45 85.84 296
Sep 28, 2023 86.00 86.10 85.60 85.80 83.27 564
Sep 27, 2023 86.30 86.65 86.00 86.25 83.70 165
Sep 26, 2023 1.30 Dividend
Sep 26, 2023 87.55 87.55 86.60 86.60 84.04 471
Sep 25, 2023 89.25 89.85 88.20 88.95 85.06 1,181
Sep 22, 2023 89.00 89.00 89.00 89.00 85.11 25
Sep 21, 2023 90.60 91.60 90.05 90.05 86.11 581
Sep 20, 2023 91.15 91.25 91.15 91.25 87.26 152
Sep 19, 2023 90.50 90.70 89.75 90.60 86.64 1,957
Sep 18, 2023 90.30 90.55 89.95 90.30 86.35 96
Sep 15, 2023 90.40 90.60 89.80 90.20 86.26 440
Sep 14, 2023 88.95 89.70 88.95 89.45 85.54 101
Sep 13, 2023 88.05 88.80 87.55 88.80 84.92 817
Sep 12, 2023 88.60 88.60 87.90 88.25 84.39 13
Sep 11, 2023 87.55 88.15 87.55 88.15 84.30 30
Sep 8, 2023 87.50 87.50 86.75 86.75 82.96 99
Sep 7, 2023 87.10 87.80 87.10 87.80 83.96 513
Sep 6, 2023 87.15 88.40 87.15 87.20 83.39 301
Sep 5, 2023 88.40 89.05 87.90 87.95 84.11 406
Sep 4, 2023 88.50 89.00 87.70 87.70 83.87 276
Sep 1, 2023 88.70 89.10 88.50 88.50 84.63 161
Aug 31, 2023 89.00 89.45 89.00 89.45 85.54 675
Aug 30, 2023 88.60 88.60 87.95 88.25 84.39 93
Aug 29, 2023 88.75 88.80 88.10 88.20 84.34 45
Aug 28, 2023 88.20 88.55 87.75 88.55 84.68 357
Aug 25, 2023 87.15 88.00 87.15 88.00 84.15 16
Aug 24, 2023 87.15 87.45 87.10 87.45 83.63 26
Aug 23, 2023 86.75 87.35 86.40 86.65 82.86 391
Aug 22, 2023 86.40 87.65 86.40 86.70 82.91 195
Aug 21, 2023 86.85 86.85 86.40 86.80 83.01 98
Aug 18, 2023 86.10 87.15 85.80 87.15 83.34 513
Aug 17, 2023 87.00 87.05 86.25 86.25 82.48 63
Aug 16, 2023 87.00 87.40 86.35 87.40 83.58 645
Aug 15, 2023 87.70 87.75 86.60 86.90 83.10 709
Aug 14, 2023 88.00 88.35 87.85 87.85 84.01 300
Aug 11, 2023 88.45 88.45 87.60 87.60 83.77 6
Aug 10, 2023 88.30 89.35 88.00 89.35 85.44 207
Aug 9, 2023 88.50 89.00 88.50 88.75 84.87 239
Aug 8, 2023 88.85 89.20 88.25 88.40 84.54 110
Aug 7, 2023 88.40 88.40 87.45 88.40 84.54 1,436
Aug 4, 2023 89.80 89.80 88.10 88.10 84.25 483
Aug 3, 2023 90.45 90.45 88.85 88.85 84.97 20
Aug 2, 2023 89.65 89.85 88.95 89.85 85.92 1,605
Aug 1, 2023 90.60 91.10 89.85 89.85 85.92 183
Jul 31, 2023 90.55 90.55 90.10 90.35 86.40 331
Jul 28, 2023 90.00 90.20 89.20 90.20 86.26 360
Jul 27, 2023 88.25 89.50 88.20 89.35 85.44 100
Jul 26, 2023 87.80 88.60 87.60 88.60 84.73 311
Jul 25, 2023 88.40 88.45 87.00 87.80 83.96 217
Jul 24, 2023 87.75 88.35 87.65 88.25 84.39 154
Jul 21, 2023 87.55 88.65 87.55 87.95 84.11 126
Jul 20, 2023 88.35 90.00 88.05 89.20 85.30 417
Jul 19, 2023 88.15 88.15 88.15 88.15 84.30 -
Jul 18, 2023 87.80 88.65 87.15 88.35 84.49 1,210
Jul 17, 2023 88.65 88.65 87.35 87.35 83.53 385
Jul 14, 2023 89.85 89.85 89.05 89.05 85.16 1,511
Jul 13, 2023 88.60 88.70 88.60 88.70 84.82 50
Jul 12, 2023 89.80 89.80 89.10 89.10 85.21 12
Jul 11, 2023 89.10 89.70 88.25 89.15 85.25 93
Jul 10, 2023 90.10 90.10 89.05 89.05 85.16 34
Jul 7, 2023 89.40 89.65 89.40 89.65 85.73 100
Jul 6, 2023 89.05 89.85 89.05 89.55 85.64 34
Jul 5, 2023 90.50 90.50 89.50 89.50 85.59 41
Jul 4, 2023 90.50 90.50 90.40 90.45 86.50 105
Jul 3, 2023 89.65 90.30 89.30 89.90 85.97 1,294
Jun 30, 2023 90.15 90.30 89.45 89.45 85.54 92
Jun 29, 2023 88.55 89.25 87.35 89.25 85.35 253
Jun 28, 2023 88.20 88.25 87.90 87.90 84.06 70
Jun 27, 2023 88.75 88.75 87.90 88.00 84.15 102
Jun 26, 2023 88.50 89.10 87.90 87.90 84.06 884
Jun 23, 2023 88.10 88.70 87.45 88.30 84.44 1,545
Jun 22, 2023 1.27 Dividend
Jun 22, 2023 87.00 87.20 86.75 86.75 82.96 250
Jun 21, 2023 87.45 87.45 86.80 87.30 82.27 43
Jun 20, 2023 90.00 90.00 87.00 87.10 82.08 3,183
Jun 19, 2023 87.90 87.90 86.75 87.05 82.03 260
Jun 16, 2023 86.20 87.90 86.20 87.60 82.55 203
Jun 15, 2023 86.30 86.50 85.90 86.35 81.37 673
Jun 14, 2023 86.00 86.90 86.00 86.65 81.66 649
Jun 13, 2023 85.95 86.10 85.95 86.10 81.14 150
Jun 12, 2023 86.25 86.25 86.25 86.25 81.28 -
Jun 9, 2023 85.65 85.75 85.30 85.75 80.81 209
Jun 8, 2023 86.70 86.70 85.45 85.45 80.53 997
Jun 7, 2023 85.10 86.25 85.00 85.55 80.62 149
Jun 6, 2023 83.50 85.65 83.25 85.35 80.43 652
Jun 5, 2023 86.60 86.60 84.45 84.50 79.63 126
Jun 2, 2023 84.25 85.50 84.10 85.50 80.57 1,667
Jun 1, 2023 84.30 84.50 83.80 84.25 79.40 362
May 31, 2023 84.90 85.00 84.05 84.50 79.63 629
May 30, 2023 85.25 85.35 83.25 83.65 78.83 2,161
May 29, 2023 85.00 85.70 84.50 85.70 80.76 180
May 26, 2023 84.85 85.45 84.75 85.35 80.43 121
May 25, 2023 86.15 86.15 84.60 85.05 80.15 403
May 24, 2023 86.20 86.80 85.65 86.80 81.80 170
May 23, 2023 86.70 86.95 86.00 86.55 81.56 209
May 22, 2023 85.00 87.10 85.00 86.40 81.42 36
May 19, 2023 85.90 86.45 85.05 86.30 81.33 1,551
May 18, 2023 86.00 86.80 85.65 85.65 80.71 76
May 17, 2023 86.55 87.00 86.25 86.25 81.28 172
May 16, 2023 87.25 87.50 86.45 87.15 82.13 1,340
May 15, 2023 88.00 88.00 87.10 87.20 82.18 1,007
May 12, 2023 88.05 88.05 87.45 87.45 82.41 78
May 11, 2023 86.45 86.75 86.45 86.75 81.75 2
May 10, 2023 87.80 87.80 86.50 86.50 81.52 183
May 9, 2023 87.40 87.75 86.65 87.75 82.69 1,000
May 8, 2023 86.70 86.75 85.70 86.50 81.52 302
May 5, 2023 86.30 86.95 85.70 86.95 81.94 778
May 4, 2023 86.50 87.15 85.15 85.35 80.43 1,085
May 3, 2023 87.95 88.30 87.55 87.65 82.60 158
May 2, 2023 91.10 91.10 86.90 87.10 82.08 2,439
Apr 28, 2023 89.50 89.80 89.50 89.60 84.44 226
Apr 27, 2023 89.15 90.30 88.65 88.65 83.54 271
Apr 26, 2023 89.45 89.55 88.65 89.15 84.01 371
Apr 25, 2023 89.00 90.25 88.80 90.25 85.05 106
Apr 24, 2023 89.00 89.45 88.50 89.00 83.87 308