Dusseldorf - Delayed Quote EUR

Altria Group Inc (PHM7.DU)

40.85 +0.55 (+1.36%)
As of 4:30 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 40.46 40.85 40.22 40.85 40.85 10
Apr 25, 2024 39.97 40.31 39.90 40.31 40.31 -
Apr 24, 2024 40.50 40.50 39.99 40.09 40.09 10
Apr 23, 2024 39.94 40.09 39.83 40.09 40.09 -
Apr 22, 2024 39.50 39.90 39.47 39.90 39.90 -
Apr 19, 2024 38.75 39.41 38.58 39.41 39.41 -
Apr 18, 2024 38.29 38.69 38.29 38.68 38.68 -
Apr 17, 2024 38.40 38.54 38.40 38.43 38.43 -
Apr 16, 2024 38.42 38.53 38.31 38.40 38.40 -
Apr 15, 2024 38.61 38.65 38.43 38.43 38.43 -
Apr 12, 2024 38.61 39.00 38.54 38.54 38.54 -
Apr 11, 2024 38.74 38.91 38.65 38.65 38.65 -
Apr 10, 2024 38.74 38.92 38.71 38.71 38.71 50
Apr 9, 2024 38.75 38.87 38.63 38.69 38.69 -
Apr 8, 2024 38.49 38.69 38.49 38.69 38.69 -
Apr 5, 2024 38.33 38.42 38.26 38.26 38.26 -
Apr 4, 2024 38.99 39.13 38.53 38.53 38.53 100
Apr 3, 2024 39.69 39.88 39.17 39.17 39.17 -
Apr 2, 2024 40.30 40.40 39.96 39.96 39.96 -
Mar 28, 2024 40.23 40.47 40.23 40.47 40.47 -
Mar 27, 2024 39.80 40.20 39.78 40.05 40.05 625
Mar 26, 2024 39.98 39.99 39.82 39.82 39.82 40
Mar 25, 2024 39.57 39.82 39.57 39.81 39.81 -
Mar 22, 2024 0.98 Dividend
Mar 22, 2024 40.48 40.58 39.70 39.70 39.70 -
Mar 21, 2024 40.99 41.31 40.92 41.31 40.33 10
Mar 20, 2024 41.02 41.21 40.95 40.95 39.98 -
Mar 19, 2024 40.90 40.99 40.90 40.90 39.93 -
Mar 18, 2024 40.22 40.88 40.10 40.88 39.91 -
Mar 15, 2024 40.69 40.71 40.41 40.41 39.45 -
Mar 14, 2024 39.65 40.54 39.56 40.54 39.58 -
Mar 13, 2024 39.33 39.54 39.28 39.51 38.57 325
Mar 12, 2024 38.99 39.37 38.89 39.32 38.39 -
Mar 11, 2024 38.35 38.90 38.25 38.90 37.98 150
Mar 8, 2024 37.81 38.30 37.81 38.30 37.39 -
Mar 7, 2024 37.90 38.09 37.90 37.90 37.00 -
Mar 6, 2024 36.80 38.16 36.71 38.00 37.10 560
Mar 5, 2024 36.55 36.92 36.55 36.92 36.04 -
Mar 4, 2024 37.54 37.59 36.38 36.38 35.52 -
Mar 1, 2024 37.79 37.80 37.62 37.62 36.73 -
Feb 29, 2024 37.72 37.86 37.63 37.86 36.96 -
Feb 28, 2024 37.66 37.87 37.50 37.50 36.61 150
Feb 27, 2024 37.51 37.56 37.51 37.55 36.66 -
Feb 26, 2024 37.98 37.98 37.98 37.98 37.08 -
Feb 23, 2024 37.73 37.73 37.73 37.73 36.83 -
Feb 22, 2024 37.35 37.35 37.35 37.35 36.46 -
Feb 21, 2024 37.15 37.39 37.15 37.37 36.48 260
Feb 20, 2024 37.25 37.25 37.25 37.25 36.37 -
Feb 19, 2024 37.22 37.22 37.22 37.22 36.34 -
Feb 16, 2024 37.39 37.39 37.39 37.39 36.50 -
Feb 15, 2024 37.62 37.82 37.62 37.76 36.86 440
Feb 14, 2024 37.41 37.41 37.41 37.41 36.52 -
Feb 13, 2024 37.55 37.55 37.55 37.55 36.66 -
Feb 12, 2024 37.09 37.09 37.09 37.09 36.21 -
Feb 9, 2024 37.01 37.31 37.01 37.31 36.42 10
Feb 8, 2024 37.30 37.47 37.00 37.00 36.12 215
Feb 7, 2024 37.67 37.67 37.67 37.67 36.78 -
Feb 6, 2024 37.77 37.77 37.77 37.77 36.87 -
Feb 5, 2024 38.20 38.20 38.20 38.20 37.29 -
Feb 2, 2024 38.22 38.39 38.22 38.39 37.48 85
Feb 1, 2024 37.16 37.47 37.16 37.47 36.58 27
Jan 31, 2024 37.36 37.36 37.36 37.36 36.47 -
Jan 30, 2024 37.20 37.20 37.20 37.20 36.32 -
Jan 29, 2024 37.00 37.00 37.00 37.00 36.12 -
Jan 26, 2024 36.86 36.86 36.86 36.86 35.99 -
Jan 25, 2024 36.76 36.76 36.76 36.76 35.89 -
Jan 24, 2024 37.20 37.20 37.20 37.20 36.32 -
Jan 23, 2024 37.00 37.25 37.00 37.25 36.37 50
Jan 22, 2024 36.90 36.90 36.90 36.90 36.02 -
Jan 19, 2024 37.10 37.10 37.10 37.10 36.22 230
Jan 18, 2024 37.36 37.36 37.36 37.36 36.47 -
Jan 17, 2024 37.50 37.50 37.50 37.50 36.61 -
Jan 16, 2024 37.79 38.03 37.79 38.03 37.13 50
Jan 15, 2024 38.07 38.07 38.07 38.07 37.17 -
Jan 12, 2024 37.75 38.07 37.75 38.07 37.17 200
Jan 11, 2024 37.50 37.50 37.50 37.50 36.61 -
Jan 10, 2024 38.13 38.42 38.13 38.42 37.51 70
Jan 9, 2024 38.13 38.13 38.13 38.13 37.23 -
Jan 8, 2024 37.74 37.74 37.74 37.74 36.84 -
Jan 5, 2024 37.93 37.93 37.93 37.93 37.03 -
Jan 4, 2024 37.92 38.03 37.92 38.03 37.13 20
Jan 3, 2024 37.80 37.80 37.80 37.80 36.90 -
Jan 2, 2024 36.57 37.19 36.57 37.19 36.31 100
Dec 29, 2023 36.25 36.25 36.16 36.23 35.37 -
Dec 28, 2023 36.05 36.05 36.05 36.05 35.19 -
Dec 27, 2023 36.51 36.51 36.11 36.11 35.25 700
Dec 22, 2023 36.50 36.77 36.50 36.77 35.90 30
Dec 21, 2023 36.95 36.95 36.95 36.95 36.07 -
Dec 20, 2023 0.98 Dividend
Dec 20, 2023 37.88 37.88 37.88 37.88 36.98 -
Dec 19, 2023 38.65 38.65 38.65 38.65 36.78 -
Dec 18, 2023 38.39 38.75 38.39 38.75 36.87 260
Dec 15, 2023 38.41 38.41 38.41 38.41 36.55 -
Dec 14, 2023 38.55 38.61 38.55 38.56 36.69 23
Dec 13, 2023 38.30 38.44 38.30 38.44 36.58 300
Dec 12, 2023 38.30 38.30 38.30 38.30 36.44 -
Dec 11, 2023 38.33 38.33 38.33 38.33 36.47 -
Dec 8, 2023 38.26 38.26 38.26 38.26 36.41 -
Dec 7, 2023 38.38 38.38 38.38 38.38 36.52 -
Dec 6, 2023 39.47 39.47 38.08 38.08 36.23 125
Dec 5, 2023 39.10 39.12 39.10 39.12 37.22 10
Dec 4, 2023 39.15 39.15 39.15 39.15 37.25 -
Dec 1, 2023 38.52 38.52 38.52 38.52 36.65 -
Nov 30, 2023 37.99 37.99 37.99 37.99 36.15 -
Nov 29, 2023 38.04 38.04 38.04 38.04 36.20 -
Nov 28, 2023 37.85 37.85 37.85 37.85 36.02 -
Nov 27, 2023 37.73 37.73 37.73 37.73 35.90 -
Nov 24, 2023 37.85 37.85 37.85 37.85 36.02 -
Nov 23, 2023 37.64 37.64 37.64 37.64 35.82 -
Nov 22, 2023 37.34 37.34 37.34 37.34 35.53 -
Nov 21, 2023 37.24 37.24 37.24 37.24 35.43 -
Nov 20, 2023 37.35 37.35 37.35 37.35 35.54 -
Nov 17, 2023 37.43 37.43 37.43 37.43 35.62 -
Nov 16, 2023 37.51 37.51 37.51 37.51 35.69 -
Nov 15, 2023 37.05 37.05 37.05 37.05 35.25 -
Nov 14, 2023 37.35 37.35 37.35 37.35 35.54 -
Nov 13, 2023 37.34 37.34 37.34 37.34 35.53 -
Nov 10, 2023 37.65 37.65 37.65 37.65 35.82 -
Nov 9, 2023 37.49 37.60 37.49 37.60 35.78 150
Nov 8, 2023 37.80 38.02 37.80 38.02 36.18 100
Nov 7, 2023 37.67 37.67 37.67 37.67 35.84 -
Nov 6, 2023 37.97 37.97 37.81 37.81 35.98 -
Nov 3, 2023 38.20 38.28 37.82 37.82 35.99 -
Nov 2, 2023 37.70 38.07 37.40 38.07 36.22 300
Nov 1, 2023 37.97 38.01 37.72 37.84 36.01 -
Oct 31, 2023 37.91 38.10 37.84 37.84 36.01 55
Oct 30, 2023 37.37 37.86 37.36 37.86 36.02 400
Oct 27, 2023 37.47 37.60 37.35 37.35 35.54 50
Oct 26, 2023 40.29 40.65 37.53 37.53 35.71 376
Oct 25, 2023 40.07 40.37 40.07 40.36 38.40 -
Oct 24, 2023 39.53 39.98 39.51 39.98 38.04 -
Oct 23, 2023 40.29 40.29 39.64 39.64 37.72 6
Oct 20, 2023 40.20 40.36 40.05 40.36 38.40 -
Oct 19, 2023 40.83 40.85 40.44 40.44 38.48 -
Oct 18, 2023 40.66 40.94 40.66 40.94 38.96 -
Oct 17, 2023 40.51 40.55 40.36 40.53 38.57 -
Oct 16, 2023 40.29 40.67 40.29 40.53 38.57 -
Oct 13, 2023 39.99 40.39 39.92 40.39 38.43 -
Oct 12, 2023 40.05 40.11 39.70 39.70 37.78 -
Oct 11, 2023 39.99 40.26 39.99 40.07 38.13 -
Oct 10, 2023 40.35 40.77 40.25 40.28 38.33 -
Oct 9, 2023 39.53 40.19 39.53 40.19 38.24 200
Oct 6, 2023 39.80 39.80 39.39 39.68 37.76 -
Oct 5, 2023 39.80 39.80 39.49 39.54 37.62 -
Oct 4, 2023 39.13 39.25 39.13 39.13 37.23 111
Oct 3, 2023 39.58 39.66 39.16 39.16 37.26 -
Oct 2, 2023 39.84 39.88 39.48 39.48 37.57 -
Sep 29, 2023 39.80 39.92 39.69 39.75 37.82 -
Sep 28, 2023 39.85 39.91 39.70 39.79 37.86 100
Sep 27, 2023 39.71 39.73 39.67 39.67 37.75 -
Sep 26, 2023 39.60 39.61 39.59 39.61 37.69 -
Sep 25, 2023 39.78 39.86 39.58 39.58 37.66 -
Sep 22, 2023 40.29 40.29 39.83 39.83 37.90 -
Sep 21, 2023 40.32 40.32 40.22 40.22 38.27 -
Sep 20, 2023 40.26 40.38 40.26 40.38 38.42 -
Sep 19, 2023 40.53 40.61 40.31 40.31 38.36 -
Sep 18, 2023 40.74 40.83 40.50 40.61 38.64 25
Sep 15, 2023 41.39 41.39 40.93 40.93 38.95 -
Sep 14, 2023 0.98 Dividend
Sep 14, 2023 40.71 41.23 40.71 41.23 39.23 -
Sep 13, 2023 41.71 41.92 41.54 41.54 38.59 100
Sep 12, 2023 41.28 41.92 41.28 41.87 38.90 -
Sep 11, 2023 41.13 41.48 41.07 41.48 38.54 125
Sep 8, 2023 40.77 40.96 40.73 40.96 38.05 15
Sep 7, 2023 40.69 40.81 40.53 40.69 37.80 33
Sep 6, 2023 41.12 41.12 40.56 40.56 37.68 -
Sep 5, 2023 40.91 41.24 40.91 41.10 38.18 35
Sep 4, 2023 40.88 40.97 40.81 40.93 38.03 -
Sep 1, 2023 40.84 40.91 40.75 40.75 37.86 -
Aug 31, 2023 40.78 41.03 40.78 41.03 38.12 100
Aug 30, 2023 40.59 40.69 40.41 40.52 37.65 -
Aug 29, 2023 40.66 40.74 40.42 40.43 37.56 -
Aug 28, 2023 40.42 40.69 40.42 40.64 37.76 -
Aug 25, 2023 40.23 40.39 40.23 40.39 37.53 -
Aug 24, 2023 39.65 39.95 39.55 39.81 36.99 -
Aug 23, 2023 39.10 39.52 39.10 39.44 36.64 -
Aug 22, 2023 39.10 39.56 39.10 39.33 36.54 -
Aug 21, 2023 39.41 39.61 39.06 39.06 36.29 200
Aug 18, 2023 39.17 39.37 39.15 39.36 36.57 -
Aug 17, 2023 39.32 39.38 39.19 39.19 36.41 -
Aug 16, 2023 39.40 39.44 39.38 39.38 36.59 -
Aug 15, 2023 40.03 40.03 39.33 39.40 36.61 8
Aug 14, 2023 40.00 40.00 39.74 39.74 36.92 -
Aug 11, 2023 39.95 39.97 39.78 39.78 36.96 -
Aug 10, 2023 40.23 40.25 40.00 40.00 37.16 100
Aug 9, 2023 40.22 40.47 40.22 40.45 37.58 -
Aug 8, 2023 40.00 40.22 39.95 40.20 37.35 -
Aug 7, 2023 40.02 40.14 39.94 40.07 37.23 -
Aug 4, 2023 40.45 40.50 40.04 40.04 37.20 -
Aug 3, 2023 40.73 40.75 40.38 40.38 37.52 -
Aug 2, 2023 40.90 41.19 40.61 40.77 37.88 65
Aug 1, 2023 41.19 41.65 41.19 41.20 38.28 -
Jul 31, 2023 41.39 41.39 41.07 41.09 38.18 105
Jul 28, 2023 41.59 41.60 41.37 41.41 38.47 -
Jul 27, 2023 40.98 41.71 40.86 41.57 38.62 -
Jul 26, 2023 41.06 41.19 41.06 41.19 38.27 -
Jul 25, 2023 41.07 41.18 41.00 41.04 38.13 -
Jul 24, 2023 40.95 41.23 40.95 41.21 38.29 -
Jul 21, 2023 41.00 41.11 40.82 40.82 37.92 -
Jul 20, 2023 40.45 41.02 40.44 40.92 38.02 -
Jul 19, 2023 40.31 40.76 40.31 40.76 37.87 -
Jul 18, 2023 40.29 40.55 40.22 40.27 37.41 290
Jul 17, 2023 40.39 40.39 40.26 40.26 37.40 -
Jul 14, 2023 40.45 40.58 40.44 40.47 37.60 -
Jul 13, 2023 40.96 40.96 40.46 40.46 37.59 52
Jul 12, 2023 41.31 41.33 41.05 41.05 38.14 -
Jul 11, 2023 40.80 41.15 40.71 41.15 38.23 25
Jul 10, 2023 41.85 41.85 41.14 41.14 38.22 20
Jul 7, 2023 42.19 42.22 42.01 42.01 39.03 -
Jul 6, 2023 42.16 42.42 41.92 42.42 39.41 -
Jul 5, 2023 42.00 42.10 41.90 42.10 39.11 -
Jul 4, 2023 42.02 42.09 41.85 41.85 38.88 50
Jul 3, 2023 41.55 41.91 41.46 41.91 38.94 -
Jun 30, 2023 41.27 41.39 41.25 41.39 38.45 -
Jun 29, 2023 40.75 41.12 40.62 41.12 38.20 -
Jun 28, 2023 40.42 40.46 40.18 40.43 37.56 -
Jun 27, 2023 40.52 40.52 40.30 40.36 37.50 30
Jun 26, 2023 39.80 40.25 39.80 40.25 37.40 -
Jun 23, 2023 39.86 40.35 39.86 39.97 37.14 -
Jun 22, 2023 39.94 39.99 39.85 39.87 37.04 -
Jun 21, 2023 39.72 39.97 39.72 39.90 37.07 -
Jun 20, 2023 40.36 40.36 39.97 39.97 37.14 -
Jun 19, 2023 40.25 40.48 40.16 40.42 37.55 -
Jun 16, 2023 40.25 40.33 40.25 40.33 37.47 -
Jun 15, 2023 40.64 40.64 40.50 40.50 37.63 -
Jun 14, 2023 0.94 Dividend
Jun 14, 2023 41.91 41.91 41.00 41.00 38.09 -
Jun 13, 2023 42.41 42.44 42.41 42.44 38.56 130
Jun 12, 2023 42.09 42.10 42.08 42.10 38.25 500
Jun 9, 2023 41.99 42.27 41.81 42.14 38.28 100
Jun 8, 2023 42.02 42.06 41.88 41.96 38.12 -
Jun 7, 2023 41.75 42.11 41.70 42.11 38.26 -
Jun 6, 2023 41.65 41.86 41.63 41.69 37.88 -
Jun 5, 2023 42.31 42.40 41.62 41.62 37.81 -
Jun 2, 2023 41.42 42.17 41.35 42.17 38.31 10
Jun 1, 2023 41.52 41.67 41.37 41.67 37.86 -
May 31, 2023 41.20 41.53 41.20 41.50 37.70 -
May 30, 2023 41.52 41.74 40.94 41.00 37.25 -
May 29, 2023 41.60 41.80 41.60 41.67 37.86 25
May 26, 2023 41.52 41.72 41.46 41.53 37.73 25
May 25, 2023 41.72 41.83 41.52 41.70 37.88 -
May 24, 2023 41.61 41.75 41.52 41.75 37.93 -
May 23, 2023 41.57 41.89 41.48 41.75 37.93 -
May 22, 2023 41.80 41.83 41.66 41.66 37.85 -
May 19, 2023 41.69 41.88 41.68 41.81 37.98 -
May 18, 2023 41.71 41.89 41.39 41.47 37.68 36
May 17, 2023 41.77 41.80 41.49 41.80 37.98 420
May 16, 2023 41.70 42.00 41.63 41.63 37.82 25
May 15, 2023 42.01 42.15 41.77 41.82 37.99 -
May 12, 2023 41.71 41.99 41.71 41.93 38.09 1
May 11, 2023 41.81 41.93 41.45 41.64 37.83 230
May 10, 2023 42.27 42.36 41.51 41.63 37.82 7
May 9, 2023 42.29 42.49 42.18 42.40 38.52 -
May 8, 2023 42.25 42.51 42.16 42.25 38.38 105
May 5, 2023 41.80 42.34 41.57 42.34 38.47 -
May 4, 2023 41.91 42.08 41.58 41.71 37.89 -
May 3, 2023 42.54 42.82 42.36 42.36 38.48 -
May 2, 2023 43.58 43.58 42.35 42.65 38.75 2
Apr 28, 2023 42.71 43.05 42.56 42.87 38.95 -
Apr 27, 2023 42.27 42.88 41.74 42.88 38.96 310
Apr 26, 2023 42.75 42.75 42.31 42.31 38.44 100

Related Tickers

BMT.F British American Tobacco p.l.c.
27.42
-0.44%
 
BMT.DE British American Tobacco p.l.c.
27.30
-0.55%
 
PM Philip Morris International Inc.
95.57
-0.54%
 
BTI British American Tobacco p.l.c.
29.17
-0.78%