Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ALTRIA GRP INC. DL-,333 (PHM7.MU)

Munich - Munich Delayed Price. Currency in EUR
43.25+0.24 (+0.57%)
At close: 08:00AM CET
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202243.2543.2543.2543.2543.25-
Nov 24, 202243.0143.0143.0143.0143.01-
Nov 23, 202243.6243.6243.6243.6243.62-
Nov 22, 202243.5943.5943.5943.5943.59-
Nov 21, 202243.0143.1043.0143.1043.1070
Nov 18, 202241.9641.9641.9641.9641.96-
Nov 17, 202242.1042.1042.1042.1042.10-
Nov 16, 202242.1342.1342.1342.1342.13-
Nov 15, 202242.7142.7142.2442.2442.2420
Nov 14, 202242.8542.8542.8542.8542.85-
Nov 11, 202243.3843.3843.0143.0143.011
Nov 10, 202244.6544.6543.4443.4443.44571
Nov 09, 202245.4245.4245.4245.4245.42-
Nov 08, 202245.7545.7545.7545.7545.75-
Nov 07, 202245.7045.7045.7045.7045.70-
Nov 04, 202245.9445.9445.9445.9445.94-
Nov 03, 202245.6545.6545.6545.6545.65-
Nov 02, 202246.6346.6346.6346.6346.63-
Nov 01, 202246.7846.7846.7846.7846.78-
Oct 31, 202246.5146.5146.5146.5146.51-
Oct 28, 202245.2445.2445.2445.2445.24-
Oct 27, 202246.0346.2445.9946.2446.2457
Oct 26, 202245.7445.7445.7445.7445.74-
Oct 25, 202245.9345.9345.7645.7645.7637
Oct 24, 202245.1645.2445.1645.2445.24100
Oct 21, 202244.4944.4944.4944.4944.49-
Oct 20, 202245.6045.6045.6045.6045.60-
Oct 19, 202245.5345.5345.5345.5345.53-
Oct 18, 202245.7245.7245.7245.7245.7211
Oct 17, 202247.0347.0345.3745.3745.372,196
Oct 14, 202247.0647.0646.8746.8746.87120
Oct 13, 202246.2046.2046.2046.2046.20-
Oct 12, 202245.7745.7745.7745.7745.77-
Oct 11, 202244.5844.5844.5844.5844.58-
Oct 10, 202243.7244.6943.7244.6944.6922
Oct 07, 202243.5944.2343.5944.2344.2312
Oct 06, 202243.3243.3243.3243.3243.32-
Oct 05, 202242.3542.3542.3542.3542.35-
Oct 04, 202242.1942.1942.1942.1942.19-
Oct 03, 202241.5441.5441.5441.5441.54-
Sep 30, 202241.9041.9041.9041.9041.90-
Sep 29, 202242.7142.7142.7142.7142.71-
Sep 28, 202242.4742.5842.4742.5842.5820
Sep 27, 202243.1543.3243.1543.3243.32200
Sep 26, 202243.0743.0743.0743.0743.07-
Sep 23, 202244.0144.0143.1943.1943.1970
Sep 22, 202243.6643.6643.6643.6643.6635
Sep 21, 202243.1243.1243.1243.1243.12-
Sep 20, 202242.7942.7942.7942.7942.79-
Sep 19, 202242.7842.7842.0042.0042.0020
Sep 16, 202241.5641.5641.5641.5641.56-
Sep 15, 202242.0142.0142.0142.0142.01-
Sep 14, 202242.1342.1342.1342.1342.13-
Sep 13, 202244.7244.7244.7244.7244.72-
Sep 12, 202245.2845.2845.2845.2845.28-
Sep 09, 202244.7145.3844.7145.3845.3867
Sep 08, 202244.9244.9244.9244.9244.92-
Sep 07, 202244.9044.9044.9044.9044.90-
Sep 06, 202245.1745.1745.1745.1745.17-
Sep 05, 202245.8045.8045.5245.5245.52180
Sep 02, 202245.3345.3345.1945.1945.1950
Sep 01, 202244.7244.7244.7244.7244.72-
Aug 31, 202244.9645.0344.9645.0345.0380
Aug 30, 202245.5145.5145.3345.3345.332
Aug 29, 202245.9445.9445.9445.9445.94-
Aug 26, 202246.3646.3646.3646.3646.36-
Aug 25, 202245.8346.1745.8346.1746.178
Aug 24, 202245.6345.6345.6345.6345.63-
Aug 23, 202245.6045.6045.6045.6045.60-
Aug 22, 202245.1045.1045.1045.1045.10-
Aug 19, 202244.9244.9244.9244.9244.92-
Aug 18, 202244.5344.9444.5344.9444.94140
Aug 17, 202244.8144.8144.8144.8144.81-
Aug 16, 202244.3844.3844.3844.3844.38-
Aug 15, 202243.9243.9243.9243.9243.92-
Aug 12, 202243.7443.7443.7443.7443.74-
Aug 11, 202243.4843.4843.4843.4843.48-
Aug 10, 202243.1743.1743.1743.1743.17-
Aug 09, 202243.3543.3543.3543.3543.35-
Aug 08, 202243.3543.3543.3543.3543.35-
Aug 05, 202243.3743.3743.3743.3743.37-
Aug 04, 202243.4443.4443.4443.4443.44-
Aug 03, 202243.1343.1343.1343.1343.13-
Aug 02, 202242.6742.6742.6742.6742.67-
Aug 01, 202242.7442.7442.7442.7442.74-
Jul 29, 202243.2343.2343.2343.2343.23-
Jul 28, 202243.0143.0143.0143.0143.01-
Jul 27, 202243.9643.9643.9643.9643.9675
Jul 26, 202242.6242.6242.6242.6242.62-
Jul 25, 202241.9941.9941.9941.9941.99-
Jul 22, 202241.7241.7241.7241.7241.72-
Jul 21, 202241.5141.5141.5141.5141.51-
Jul 20, 202242.0042.0042.0042.0042.00-
Jul 19, 202241.7341.7341.7341.7341.73-
Jul 18, 202241.6941.6941.6941.6941.69-
Jul 15, 202241.5841.5841.5841.5841.58-
Jul 14, 202241.6341.6341.6341.6341.63-
Jul 13, 202242.0142.0142.0142.0142.01-
Jul 12, 202241.6041.6041.6041.6041.60-
Jul 11, 202240.8540.8840.8540.8840.8820
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement