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
2021-12-30 82.84 83.04 82.82 82.86 0.0M
2021-12-29 82.64 82.90 82.54 82.80 0.0M
2021-12-28 82.12 82.92 81.90 82.92 0.0M
2021-12-27 81.46 82.08 81.44 81.94 0.0M
2021-12-23 82.20 82.42 81.30 81.96 0.0M
2021-12-22 81.28 81.60 80.90 81.54 0.0M
2021-12-21 82.38 82.86 82.26 82.80 0.0M
2021-12-20 82.90 82.90 81.32 81.78 0.0M
2021-12-17 82.82 83.50 82.60 83.50 0.0M
2021-12-16 81.88 83.16 81.56 82.94 0.0M
2021-12-15 81.06 82.46 80.96 82.46 0.0M
2021-12-14 80.94 81.56 80.26 81.56 0.0M
2021-12-13 79.58 81.36 79.42 81.08 0.0M
2021-12-10 78.80 79.96 78.78 79.28 0.0M
2021-12-09 78.88 79.44 78.82 79.44 0.0M
2021-12-08 79.76 80.18 79.20 79.20 0.0M
2021-12-07 80.82 81.72 80.82 80.92 0.0M
2021-12-06 79.20 81.00 78.72 81.00 0.0M
2021-12-03 77.50 78.02 77.24 77.92 0.0M
2021-12-02 76.88 78.38 76.14 78.22 0.0M
2021-12-01 75.70 78.08 75.66 77.80 0.0M
2021-11-30 76.28 77.02 75.40 76.32 0.0M
2021-11-29 78.10 79.06 77.30 77.88 0.0M
2021-11-26 79.28 79.28 77.96 78.18 0.0M
2021-11-25 79.88 80.76 79.86 79.92 0.0M
2021-11-24 79.30 81.06 79.12 80.76 0.0M
2021-11-23 79.42 79.66 79.10 79.66 0.0M
2021-11-22 79.70 80.68 79.70 80.18 0.0M
2021-11-19 80.26 80.76 79.80 79.90 0.0M
2021-11-18 82.30 82.34 80.86 80.88 0.0M
2021-11-17 81.90 82.26 81.78 82.26 0.0M
2021-11-16 83.26 83.72 82.34 82.52 0.0M
2021-11-15 82.62 83.36 82.60 83.36 0.0M
2021-11-12 82.60 83.42 82.50 82.92 0.0M
2021-11-11 81.80 82.48 81.80 82.48 0.0M
2021-11-10 80.32 81.72 80.32 81.58 0.0M
2021-11-09 79.82 81.18 79.82 81.18 0.0M
2021-11-08 81.08 81.38 80.44 80.44 0.0M
2021-11-05 80.98 82.42 80.88 81.36 0.0M
2021-11-04 81.54 81.84 80.60 80.60 0.0M
2021-11-03 80.86 81.16 80.80 81.08 0.0M
2021-11-02 80.30 81.08 80.30 81.08 0.0M
2021-11-01 81.46 81.68 80.62 80.62 0.0M
2021-10-29 81.66 82.18 81.66 82.18 0.0M
2021-10-28 81.44 81.62 81.00 81.42 0.0M
2021-10-27 83.38 83.38 81.64 81.64 0.0M
2021-10-26 82.72 82.98 82.58 82.64 0.0M
2021-10-25 82.68 83.44 82.64 83.40 0.0M
2021-10-22 82.58 83.26 82.50 83.26 0.0M
2021-10-21 82.72 82.94 82.64 82.70 0.0M
2021-10-20 81.92 82.88 81.86 82.88 0.0M
2021-10-19 83.24 83.44 82.22 82.50 0.0M
2021-10-18 84.44 84.56 83.34 83.80 0.0M
2021-10-15 85.22 85.46 84.96 85.46 0.0M
2021-10-14 83.86 84.94 83.68 84.94 0.0M
2021-10-13 82.26 83.70 82.26 83.70 0.0M
2021-10-12 81.66 83.12 81.42 82.82 0.0M
2021-10-11 81.88 82.40 81.82 82.00 0.0M
2021-10-08 82.44 82.50 82.20 82.50 0.0M
2021-10-07 83.50 84.18 83.36 83.46 0.0M
2021-10-06 82.60 82.80 82.42 82.52 0.0M
2021-10-05 82.48 82.96 82.44 82.88 0.0M
2021-10-04 82.30 82.78 82.14 82.36 0.0M
2021-10-01 81.22 82.24 80.90 82.08 0.0M
2021-09-30 85.76 85.78 81.96 81.96 0.0M
2021-09-29 84.10 85.52 84.02 85.52 0.0M
2021-09-28 86.48 86.48 84.02 84.02 0.0M
2021-09-27 86.78 87.46 86.78 87.46 0.0M
2021-09-24 85.96 86.82 85.64 86.46 0.0M
2021-09-23 85.60 86.60 85.60 86.40 0.0M
2021-09-22 85.56 86.04 85.30 85.96 0.0M
2021-09-21 85.94 86.16 85.86 85.96 0.0M
2021-09-20 85.98 86.22 85.44 85.58 0.0M
2021-09-17 86.96 87.08 86.56 86.94 0.0M
2021-09-16 87.64 87.92 86.80 87.06 0.0M
2021-09-15 86.14 87.72 85.70 87.72 0.0M
2021-09-14 86.46 86.56 86.28 86.54 0.0M
2021-09-13 87.50 87.80 86.46 86.66 0.0M
2021-09-10 86.46 88.34 86.36 88.34 0.0M
2021-09-09 87.02 87.44 86.46 86.64 0.0M
2021-09-08 89.18 89.22 86.56 86.62 0.0M
2021-09-07 88.88 89.66 88.86 89.66 0.0M
2021-09-06 88.94 89.20 88.88 88.94 0.0M
2021-09-03 88.56 88.62 88.04 88.60 0.0M
2021-09-02 86.96 88.60 86.90 88.60 0.0M
2021-09-01 87.08 87.16 86.38 86.98 0.0M
2021-08-31 86.90 87.26 86.36 87.10 0.0M
2021-08-30 86.02 86.96 86.02 86.96 0.0M
2021-08-27 86.64 86.64 85.70 86.20 0.0M
2021-08-26 85.58 85.96 85.54 85.96 0.0M
2021-08-25 85.20 86.20 85.20 86.20 0.0M
2021-08-24 85.52 86.58 85.22 85.50 0.0M
2021-08-23 86.38 86.38 86.10 86.22 0.0M
2021-08-20 86.18 86.82 86.06 86.82 0.0M
2021-08-19 85.46 86.50 85.22 86.38 0.0M
2021-08-18 87.02 87.24 86.70 86.70 0.0M
2021-08-17 86.30 87.36 86.00 86.88 0.0M
2021-08-16 85.50 86.64 85.14 86.40 0.0M
2021-08-13 84.74 85.50 84.38 85.50 0.0M
2021-08-12 84.50 85.46 84.48 84.90 0.0M
2021-08-11 84.76 85.24 84.76 84.94 0.0M
2021-08-10 84.02 85.36 83.76 85.28 0.0M
2021-08-09 84.30 84.50 83.82 84.24 0.0M
2021-08-06 83.76 84.36 83.76 84.34 0.0M
2021-08-05 83.70 83.92 83.62 83.92 0.0M
2021-08-04 84.12 84.22 83.54 83.66 0.0M
2021-08-03 83.96 84.72 83.82 84.66 0.0M
2021-08-02 83.98 84.76 83.86 84.40 0.0M
2021-07-30 83.70 84.68 83.32 84.18 0.0M
2021-07-29 83.12 84.40 83.12 84.40 0.0M
2021-07-28 83.82 84.56 83.46 84.14 0.0M
2021-07-27 83.32 84.52 83.02 84.50 0.0M
2021-07-26 82.84 83.52 82.52 83.52 0.0M
2021-07-23 82.32 83.68 82.18 83.68 0.0M
2021-07-22 81.54 82.40 81.34 82.40 0.0M
2021-07-21 80.30 81.64 80.30 81.64 0.0M
2021-07-20 82.86 83.06 79.98 80.18 0.0M
2021-07-19 83.12 83.44 82.08 82.08 0.0M
2021-07-16 83.44 83.88 83.44 83.64 0.0M
2021-07-15 83.56 83.78 83.42 83.78 0.0M
2021-07-14 82.38 83.88 82.32 83.82 0.0M
2021-07-13 82.64 82.98 82.54 82.88 0.0M
2021-07-12 83.22 83.42 82.92 83.12 0.0M
2021-07-09 82.70 84.20 82.70 83.88 0.0M
2021-07-08 83.10 83.40 82.08 83.28 0.0M
2021-07-07 82.92 83.72 82.52 83.60 0.0M
2021-07-06 84.18 84.18 83.22 83.22 0.0M
2021-07-05 84.23 84.64 84.17 84.33 0.0M
2021-07-02 83.96 84.50 83.94 84.50 0.0M
2021-07-01 83.40 84.56 82.76 84.48 0.0M
2021-06-30 81.92 83.58 81.78 83.56 0.0M
2021-06-29 82.44 82.94 82.38 82.42 0.0M
2021-06-28 82.72 83.24 82.09 82.50 0.0M
2021-06-25 82.74 82.86 82.14 82.64 0.0M
2021-06-24 82.04 82.96 81.86 82.78 0.0M
2021-06-23 83.64 83.96 83.58 83.90 0.0M
2021-06-22 83.94 84.38 83.45 83.70 0.0M
2021-06-21 83.18 83.90 83.16 83.90 0.0M
2021-06-18 83.60 83.72 82.84 83.26 0.0M
2021-06-17 82.66 83.92 82.66 83.90 0.0M
2021-06-16 82.36 82.88 82.24 82.54 0.0M
2021-06-15 82.56 82.98 82.16 82.48 0.0M
2021-06-14 81.30 82.10 81.12 82.10 0.0M
2021-06-11 79.68 81.12 79.18 81.04 0.0M
2021-06-10 79.18 79.94 78.36 79.80 0.0M
2021-06-09 78.74 79.71 78.74 79.41 0.0M
2021-06-08 80.22 80.48 79.57 79.70 0.0M
2021-06-07 79.12 80.36 79.12 80.26 0.0M
2021-06-04 79.98 80.49 79.62 80.04 0.0M
2021-06-03 78.98 79.94 78.60 79.86 0.0M
2021-06-02 78.86 79.62 78.40 79.36 0.0M
2021-06-01 78.80 79.55 78.76 79.04 0.0M
2021-05-31 78.72 79.00 78.71 78.71 0.0M
2021-05-28 79.28 79.56 79.20 79.21 0.0M
2021-05-27 79.42 79.81 79.26 79.48 0.0M
2021-05-26 79.54 79.89 79.08 79.80 0.0M
2021-05-25 79.96 79.98 79.16 79.37 0.0M
2021-05-21 79.34 79.93 79.28 79.47 0.0M
2021-05-20 78.64 79.86 78.26 79.86 0.0M
2021-05-19 79.28 79.34 78.49 78.85 0.0M
2021-05-18 79.98 80.02 79.43 79.76 0.0M
2021-05-17 79.92 80.65 79.44 80.26 0.0M
2021-05-14 80.72 80.81 79.94 80.57 0.0M
2021-05-13 79.20 80.51 78.94 80.51 0.0M
2021-05-12 79.50 80.55 79.33 80.15 0.0M
2021-05-11 80.24 80.33 79.33 79.33 0.0M
2021-05-10 79.90 80.84 79.75 80.84 0.0M
2021-05-07 79.92 80.13 78.84 79.81 0.0M
2021-05-06 79.14 79.84 79.04 79.84 0.0M
2021-05-05 78.72 79.21 78.40 79.21 0.0M
2021-05-04 79.16 79.92 78.89 79.16 0.0M
2021-05-03 78.76 79.85 78.62 79.67 0.0M
2021-04-30 77.94 78.65 77.94 78.51 0.0M
2021-04-29 77.36 78.27 77.36 77.97 0.0M
2021-04-28 77.84 78.54 77.84 77.84 0.0M
2021-04-27 77.92 78.35 77.86 78.03 0.0M
2021-04-26 77.80 78.25 77.79 77.79 0.0M
2021-04-23 77.84 78.23 77.32 77.95 0.0M
2021-04-22 77.86 78.64 77.24 78.38 0.0M
2021-04-21 77.50 79.25 77.50 78.58 0.0M
2021-04-20 75.66 78.12 74.39 77.79 0.0M
2021-04-19 77.00 77.40 76.75 76.97 0.0M
2021-04-16 76.32 77.11 76.24 77.09 0.0M
2021-04-15 75.76 76.72 75.75 76.72 0.0M
2021-04-14 75.50 76.03 75.46 75.81 0.0M
2021-04-13 76.48 76.54 75.47 75.87 0.0M
2021-04-12 76.08 76.85 75.86 76.28 0.0M
2021-04-09 75.52 76.15 75.52 75.69 0.0M
2021-04-08 74.13 74.85 73.85 74.64 0.0M
2021-04-07 74.35 74.44 74.08 74.08 0.0M
2021-04-06 74.65 74.94 74.47 74.76 0.0M
2021-04-01 75.28 75.36 74.32 74.72 0.0M
2021-03-31 75.83 75.83 75.41 75.41 0.0M
2021-03-30 76.98 77.19 76.47 76.47 0.0M
2021-03-29 76.25 76.63 76.17 76.63 0.0M
2021-03-26 75.16 76.17 75.01 76.17 0.0M
2021-03-25 74.85 75.13 74.54 75.07 0.0M
2021-03-24 74.03 75.29 74.03 75.29 0.0M
2021-03-23 75.08 75.25 74.59 74.59 0.0M
2021-03-22 74.70 74.94 74.24 74.87 0.0M
2021-03-19 74.94 75.45 74.73 75.10 0.0M
2021-03-18 74.47 75.45 74.43 75.43 0.0M
2021-03-17 73.90 74.65 73.78 74.20 0.0M
2021-03-16 73.15 73.97 73.06 73.85 0.0M
2021-03-15 73.21 73.59 73.06 73.46 0.0M
2021-03-12 72.28 73.13 72.19 73.13 0.0M
2021-03-11 72.61 72.93 71.53 72.71 0.0M
2021-03-10 72.91 72.98 72.23 72.43 0.0M
2021-03-09 72.64 73.27 72.08 73.25 0.0M
2021-03-08 72.08 73.45 71.97 73.45 0.0M
2021-03-05 70.34 71.90 70.24 71.59 0.0M
2021-03-04 70.26 71.85 70.13 70.74 0.0M
2021-03-03 70.30 71.11 70.24 70.81 0.0M
2021-03-02 70.13 70.77 70.10 70.75 0.0M
2021-03-01 69.77 71.24 69.77 71.24 0.0M
2021-02-26 70.79 71.07 69.95 70.52 0.0M
2021-02-25 71.72 71.72 71.72 71.72 0.0M
2021-02-24 70.65 70.65 70.65 70.65 0.0M
2021-02-23 70.87 70.87 70.41 70.52 0.0M
2021-02-22 70.02 70.02 69.97 69.97 0.0M
2021-02-19 70.97 71.19 70.79 70.84 0.0M
2021-02-18 71.48 71.67 70.99 71.24 0.0M
2021-02-17 70.82 72.08 70.68 71.71 0.0M
2021-02-16 70.33 71.00 70.20 70.91 0.0M
2021-02-15 70.54 70.59 70.00 70.00 0.0M
2021-02-12 69.93 70.61 69.93 70.43 0.0M
2021-02-11 70.54 71.01 70.11 70.40 0.0M
2021-02-10 70.38 70.91 69.98 70.14 0.0M
2021-02-09 70.90 71.38 70.48 71.30 0.0M
2021-02-08 69.85 70.81 69.60 70.34 0.0M
2021-02-05 69.61 69.97 68.81 69.72 0.0M
2021-02-04 66.56 69.34 66.56 69.20 0.0M
2021-02-03 65.70 66.63 65.70 66.63 0.0M
2021-02-02 65.36 66.26 65.25 66.26 0.0M
2021-02-01 65.41 66.38 64.79 65.11 0.0M
2021-01-29 66.48 66.68 65.49 65.63 0.0M
2021-01-28 65.41 67.43 65.17 67.11 0.0M
2021-01-27 66.97 67.17 66.35 66.35 0.0M
2021-01-26 66.47 67.24 66.36 67.00 0.0M
2021-01-25 66.06 66.57 65.90 66.57 0.0M
2021-01-22 66.20 66.54 66.06 66.50 0.0M
2021-01-21 67.12 67.27 66.77 66.84 0.0M
2021-01-20 67.08 67.69 66.84 67.46 0.0M
2021-01-19 66.60 67.65 66.56 67.54 0.0M
2021-01-18 66.73 66.82 66.68 66.72 0.0M
2021-01-15 66.35 66.86 65.95 66.86 0.0M
2021-01-14 66.67 67.07 66.61 66.72 0.0M
2021-01-13 66.15 66.53 66.14 66.38 0.0M
2021-01-12 67.48 67.56 65.89 66.26 0.0M
2021-01-11 67.63 68.58 67.48 67.64 0.0M
2021-01-08 67.60 68.00 67.46 67.57 0.0M
2021-01-07 66.92 67.62 66.92 67.29 0.0M
2021-01-06 66.74 67.46 66.43 67.08 0.0M
2021-01-05 66.16 67.36 65.81 67.25 0.0M
2021-01-04 67.30 67.37 65.23 65.67 0.0M