Philip Morris

PM
🏛️ germany →
139.22
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 140.20 140.42 139.00 139.22 0.0M
2025-09-26 139.82 140.42 139.60 139.60 0.0M
2025-09-25 138.36 140.80 138.04 140.64 0.0M
2025-09-24 138.34 139.80 137.84 139.30 0.0M
2025-09-23 136.84 137.56 136.50 137.56 0.0M
2025-09-22 137.98 138.06 137.28 137.28 0.0M
2025-09-19 136.70 138.98 136.70 138.98 0.0M
2025-09-18 140.56 140.56 137.10 137.10 0.0M
2025-09-17 136.78 139.32 136.78 139.32 0.0M
2025-09-16 136.88 137.58 136.46 137.58 0.0M
2025-09-15 140.68 140.72 138.64 138.64 0.0M
2025-09-12 142.48 142.48 141.04 141.04 0.0M
2025-09-11 140.68 144.18 140.68 144.18 0.0M
2025-09-10 139.82 141.02 139.70 141.00 0.0M
2025-09-09 137.56 139.26 137.56 139.26 0.0M
2025-09-08 137.46 137.66 136.86 136.86 0.0M
2025-09-05 137.48 137.72 137.36 137.42 0.0M
2025-09-04 139.28 140.00 137.76 137.76 0.0M
2025-09-03 142.82 143.10 138.38 138.38 0.0M
2025-09-02 141.96 143.48 141.02 143.48 0.0M
2025-09-01 141.82 142.20 141.82 141.94 0.0M
2025-08-29 141.00 142.28 140.92 141.70 0.0M
2025-08-28 140.78 141.12 139.38 141.12 0.0M
2025-08-27 142.86 143.44 141.48 141.48 0.0M
2025-08-26 143.12 143.70 142.30 142.76 0.0M
2025-08-25 145.94 145.94 144.48 144.48 0.0M
2025-08-22 149.88 150.00 146.18 146.18 0.0M
2025-08-21 147.66 150.10 147.14 150.10 0.0M
2025-08-20 144.02 147.96 143.84 147.96 0.0M
2025-08-19 142.08 144.50 141.78 144.50 0.0M
2025-08-18 141.50 142.42 141.18 142.26 0.0M
2025-08-15 141.74 141.74 140.76 141.52 0.0M
2025-08-14 140.92 142.62 140.92 141.56 0.0M
2025-08-13 143.56 143.56 141.18 141.18 0.0M
2025-08-12 145.96 146.84 143.84 143.84 0.0M
2025-08-11 145.24 146.26 144.24 146.26 0.0M
2025-08-08 143.76 145.78 143.76 145.78 0.0M
2025-08-07 142.36 144.16 142.36 144.16 0.0M
2025-08-06 141.46 143.30 141.04 143.30 0.0M
2025-08-05 140.56 142.12 140.36 141.96 0.0M
2025-08-04 140.46 140.76 140.38 140.38 0.0M
2025-08-01 142.54 143.94 142.16 143.30 0.0M
2025-07-31 141.34 143.46 140.30 143.46 0.0M
2025-07-30 140.86 142.80 140.08 141.82 0.0M
2025-07-29 135.18 139.52 135.18 139.52 0.0M
2025-07-28 136.88 137.72 134.94 134.94 0.0M
2025-07-25 136.90 137.84 136.66 137.34 0.0M
2025-07-24 139.34 140.16 136.34 136.34 0.0M
2025-07-23 141.26 141.28 138.62 139.40 0.0M
2025-07-22 153.62 153.78 142.82 143.08 0.0M
2025-07-21 152.62 154.54 152.62 154.54 0.0M
2025-07-18 153.72 153.78 152.98 153.78 0.0M
2025-07-17 156.84 157.60 154.42 154.42 0.0M
2025-07-16 154.74 156.86 154.62 156.86 0.0M
2025-07-15 154.02 155.30 153.84 155.26 0.0M
2025-07-14 152.74 154.82 152.56 154.82 0.0M
2025-07-11 153.88 153.90 152.92 152.92 0.0M
2025-07-10 150.70 153.26 150.62 153.26 0.0M
2025-07-09 151.86 151.86 150.54 150.54 0.0M
2025-07-08 153.70 153.70 152.42 152.42 0.0M
2025-07-07 151.08 154.48 151.08 154.48 0.0M
2025-07-04 150.94 150.98 149.42 150.90 0.0M
2025-07-03 148.46 151.72 148.46 151.72 0.0M
2025-07-02 150.00 150.60 149.92 149.92 0.0M
2025-07-01 153.86 154.26 151.20 151.20 0.0M
2025-06-30 154.52 154.52 153.40 154.16 0.0M
2025-06-27 153.44 154.56 152.64 154.56 0.0M
2025-06-26 153.26 153.68 152.86 153.38 0.0M
2025-06-25 158.12 158.66 155.12 155.12 0.0M
2025-06-24 159.32 159.56 158.28 158.28 0.0M
2025-06-23 158.10 159.72 158.10 159.70 0.0M
2025-06-20 157.92 158.56 157.84 158.06 0.0M
2025-06-19 158.30 158.38 158.04 158.04 0.0M
2025-06-18 158.86 160.02 158.64 159.78 0.0M
2025-06-17 157.54 159.38 157.16 159.38 0.0M
2025-06-16 159.24 159.98 157.38 157.38 0.0M
2025-06-13 157.46 159.92 156.86 158.82 0.0M
2025-06-12 158.00 158.34 157.52 157.52 0.0M
2025-06-11 155.86 158.52 155.86 158.52 0.0M
2025-06-10 157.52 157.70 156.92 157.60 0.0M
2025-06-09 158.18 158.30 157.36 158.08 0.0M
2025-06-06 158.64 159.64 158.64 159.64 0.0M
2025-06-05 157.78 158.70 157.52 158.68 0.0M
2025-06-04 159.74 159.74 157.92 157.92 0.0M
2025-06-03 158.88 159.54 158.50 159.54 0.0M
2025-06-02 157.38 158.78 156.50 158.78 0.0M
2025-05-30 156.18 158.20 155.32 158.20 0.0M
2025-05-29 158.84 158.84 154.80 155.84 0.0M
2025-05-28 157.60 158.52 157.40 158.52 0.0M
2025-05-27 156.82 157.24 156.48 157.24 0.0M
2025-05-26 156.38 157.52 156.38 157.10 0.0M
2025-05-23 153.92 156.74 153.30 156.74 0.0M
2025-05-22 153.22 155.24 153.22 155.24 0.0M
2025-05-21 152.84 153.54 152.84 153.54 0.0M
2025-05-20 152.96 154.22 152.86 153.80 0.0M
2025-05-19 150.96 153.78 150.32 153.78 0.0M
2025-05-16 150.34 152.16 150.34 152.16 0.0M
2025-05-15 145.24 150.70 144.90 150.70 0.0M
2025-05-14 145.72 146.10 145.66 146.08 0.0M
2025-05-13 147.36 147.94 147.26 147.26 0.0M
2025-05-12 150.42 153.00 148.48 148.48 0.0M
2025-05-09 152.38 152.38 150.76 150.76 0.0M
2025-05-08 155.10 155.10 152.44 153.54 0.0M
2025-05-07 152.98 155.02 152.58 155.02 0.0M
2025-05-06 152.80 152.80 152.58 152.74 0.0M
2025-05-05 149.86 152.50 149.16 152.50 0.0M
2025-05-02 149.40 150.38 149.40 150.38 0.0M
2025-04-30 149.06 150.20 149.06 150.20 0.0M
2025-04-29 147.80 149.44 147.80 149.44 0.0M
2025-04-28 148.86 149.26 147.44 147.44 0.0M
2025-04-25 149.84 150.94 148.94 148.94 0.0M
2025-04-24 147.34 148.34 147.34 148.08 0.0M
2025-04-23 143.84 150.36 143.24 147.94 0.0M
2025-04-22 139.22 142.90 139.22 142.90 0.0M
2025-04-17 141.10 143.96 140.42 143.96 0.0M
2025-04-16 139.74 141.70 139.74 140.42 0.0M
2025-04-15 137.94 141.52 137.94 141.52 0.0M
2025-04-14 134.88 138.54 134.58 138.54 0.0M
2025-04-11 134.56 136.20 132.98 136.20 0.0M
2025-04-10 137.88 137.88 134.80 134.80 0.0M
2025-04-09 132.72 136.92 132.72 136.92 0.0M
2025-04-08 138.08 141.38 136.48 136.48 0.0M
2025-04-07 132.68 137.60 132.68 137.60 0.0M
2025-04-04 145.30 145.58 139.66 139.66 0.0M
2025-04-03 138.96 146.24 138.62 146.24 0.0M
2025-04-02 145.62 146.24 142.48 142.48 0.0M
2025-04-01 146.98 146.98 145.52 145.52 0.0M
2025-03-31 142.40 146.90 142.40 146.90 0.0M
2025-03-28 143.12 143.56 142.14 142.14 0.0M
2025-03-27 143.00 143.04 142.92 143.04 0.0M
2025-03-26 140.90 143.30 140.36 143.30 0.0M
2025-03-25 139.86 140.46 139.64 140.46 0.0M
2025-03-24 140.00 140.18 138.46 139.70 0.0M
2025-03-21 140.18 140.20 139.54 139.54 0.0M
2025-03-20 139.98 140.68 139.86 139.92 0.0M
2025-03-19 140.92 141.12 140.78 140.78 0.0M
2025-03-18 141.90 142.16 140.94 140.94 0.0M
2025-03-17 138.40 141.80 138.40 141.80 0.0M
2025-03-14 138.78 139.04 138.40 139.04 0.0M
2025-03-13 138.18 139.16 137.78 138.90 0.0M
2025-03-12 139.30 139.30 137.86 138.94 0.0M
2025-03-11 137.88 138.86 137.06 138.84 0.0M
2025-03-10 138.30 139.28 137.80 139.28 0.0M
2025-03-07 141.32 141.58 139.68 139.68 0.0M
2025-03-06 141.04 141.50 140.68 141.50 0.0M
2025-03-05 144.54 144.54 141.94 142.42 0.0M
2025-03-04 150.66 150.66 146.54 146.54 0.0M
2025-03-03 148.52 150.56 148.00 150.56 0.0M
2025-02-28 147.36 147.92 147.32 147.92 0.0M
2025-02-27 147.18 148.20 146.98 148.20 0.0M
2025-02-26 149.36 149.68 147.52 147.52 0.0M
2025-02-25 148.46 149.88 148.10 149.18 0.0M
2025-02-24 146.86 148.98 146.86 148.98 0.0M
2025-02-21 143.84 146.74 143.84 146.74 0.0M
2025-02-20 142.98 144.76 142.76 144.76 0.0M
2025-02-19 141.86 142.34 141.86 142.08 0.0M
2025-02-18 142.60 142.80 142.36 142.74 0.0M
2025-02-17 142.82 142.88 142.48 142.48 0.0M
2025-02-14 142.02 143.76 141.16 143.76 0.0M
2025-02-13 143.36 143.36 142.10 142.10 0.0M
2025-02-12 142.14 144.06 141.48 144.06 0.0M
2025-02-11 141.28 142.60 140.86 142.60 0.0M
2025-02-10 139.38 140.68 139.14 140.68 0.0M
2025-02-07 139.86 139.92 139.74 139.92 0.0M
2025-02-06 125.92 138.34 125.92 138.34 0.0M
2025-02-05 124.88 125.72 124.88 125.72 0.0M
2025-02-04 125.82 125.82 125.22 125.22 0.0M
2025-02-03 125.20 126.68 125.20 126.68 0.0M
2025-01-31 124.98 125.94 124.88 125.84 0.0M
2025-01-30 123.94 124.84 123.94 124.82 0.0M
2025-01-29 122.98 125.00 122.98 124.86 0.0M
2025-01-28 124.50 125.30 123.72 123.72 0.0M
2025-01-27 120.78 124.32 120.24 124.32 0.0M
2025-01-24 119.32 120.76 118.98 120.76 0.0M
2025-01-23 117.62 119.46 117.62 119.46 0.0M
2025-01-22 118.38 118.40 117.42 117.42 0.0M
2025-01-21 117.88 118.78 117.38 118.12 0.0M
2025-01-20 117.90 117.90 117.42 117.88 0.0M
2025-01-17 115.96 118.02 115.96 118.02 0.0M
2025-01-16 115.32 115.54 115.04 115.54 0.0M
2025-01-15 114.58 114.70 114.14 114.38 0.0M
2025-01-14 114.10 114.60 114.10 114.60 0.0M
2025-01-13 114.36 115.94 113.98 114.82 0.0M
2025-01-10 117.92 118.20 115.14 115.14 0.0M
2025-01-09 117.86 117.98 117.72 117.98 0.0M
2025-01-08 116.92 117.28 116.62 117.28 0.0M
2025-01-07 115.90 117.00 115.90 117.00 0.0M
2025-01-06 118.30 118.30 116.42 116.56 0.0M
2025-01-03 117.34 118.36 117.24 118.36 0.0M
2025-01-02 115.90 118.20 115.82 117.48 0.0M