Philip Morris

PM
🏛️ germany →
138.34
Last Update: 2025-09-30
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
2023-12-29 84.60 84.65 84.35 84.55 0.0M
2023-12-28 83.95 84.90 83.95 84.90 0.0M
2023-12-27 84.05 84.75 83.80 84.40 0.0M
2023-12-22 83.80 84.70 83.70 84.55 0.0M
2023-12-21 83.80 84.50 83.80 84.00 0.0M
2023-12-20 86.00 86.00 85.20 85.20 0.0M
2023-12-19 86.65 86.85 86.60 86.60 0.0M
2023-12-18 86.25 87.25 86.15 87.25 0.0M
2023-12-15 85.80 87.20 85.80 87.20 0.0M
2023-12-14 86.35 87.45 86.00 87.10 0.0M
2023-12-13 85.75 85.95 85.00 85.00 0.0M
2023-12-12 85.90 85.95 85.75 85.85 0.0M
2023-12-11 84.40 86.40 84.35 86.25 0.0M
2023-12-08 84.10 84.65 84.05 84.35 0.0M
2023-12-07 84.10 84.50 83.65 84.15 0.0M
2023-12-06 85.50 85.50 83.95 84.60 0.0M
2023-12-05 85.25 86.40 85.00 86.40 0.0M
2023-12-04 85.80 87.15 85.65 85.65 0.0M
2023-12-01 85.25 86.15 85.25 85.95 0.0M
2023-11-30 85.10 85.60 85.05 85.50 0.0M
2023-11-29 85.35 85.45 85.20 85.20 0.0M
2023-11-28 85.50 85.75 85.20 85.75 0.0M
2023-11-27 85.75 85.95 85.50 85.50 0.0M
2023-11-24 85.95 86.15 84.85 86.00 0.0M
2023-11-23 85.60 85.80 85.50 85.70 0.0M
2023-11-22 84.75 85.95 84.75 85.85 0.0M
2023-11-21 83.85 84.85 83.25 84.85 0.0M
2023-11-20 83.75 83.95 83.60 83.85 0.0M
2023-11-17 83.75 84.45 83.75 84.45 0.0M
2023-11-16 84.25 84.25 82.75 83.75 0.0M
2023-11-15 82.85 84.05 82.85 84.05 0.0M
2023-11-14 83.75 84.05 83.10 83.10 0.0M
2023-11-13 83.35 84.20 83.35 84.20 0.0M
2023-11-10 83.90 83.95 83.35 83.70 0.0M
2023-11-09 83.80 84.25 83.80 83.90 0.0M
2023-11-08 84.95 85.20 84.40 84.40 0.0M
2023-11-07 84.65 85.15 84.65 85.10 0.0M
2023-11-06 84.55 86.10 84.05 85.00 0.0M
2023-11-03 85.15 85.95 84.95 85.20 0.0M
2023-11-02 83.85 85.35 83.85 85.35 0.0M
2023-11-01 84.05 84.55 84.05 84.30 0.0M
2023-10-31 84.10 84.10 83.80 84.05 0.0M
2023-10-30 82.90 84.35 82.90 84.35 0.0M
2023-10-27 84.65 84.80 82.90 82.90 0.0M
2023-10-26 85.00 85.20 85.00 85.15 0.0M
2023-10-25 85.35 85.50 85.10 85.10 0.0M
2023-10-24 84.95 85.80 84.95 85.50 0.0M
2023-10-23 87.15 87.15 85.25 85.25 0.0M
2023-10-20 85.30 87.60 85.20 87.60 0.0M
2023-10-19 87.95 87.95 86.15 86.15 0.0M
2023-10-18 87.75 88.70 87.75 88.50 0.0M
2023-10-17 87.80 87.90 87.50 87.90 0.0M
2023-10-16 87.25 88.15 87.25 88.05 0.0M
2023-10-13 86.70 87.45 86.70 87.45 0.0M
2023-10-12 87.65 87.80 86.70 86.70 0.0M
2023-10-11 88.20 88.35 87.45 87.45 0.0M
2023-10-10 86.95 89.55 86.95 89.50 0.0M
2023-10-09 86.95 86.95 86.85 86.85 0.0M
2023-10-06 86.80 86.95 86.10 86.60 0.0M
2023-10-05 86.35 87.40 86.00 86.75 0.0M
2023-10-04 85.75 86.45 85.60 86.30 0.0M
2023-10-03 86.85 87.05 86.40 86.40 0.0M
2023-10-02 87.40 87.55 87.15 87.15 0.0M
2023-09-29 87.65 88.35 87.35 87.95 0.0M
2023-09-28 85.55 88.00 85.40 88.00 0.0M
2023-09-27 85.95 86.10 85.95 86.00 0.0M
2023-09-26 87.20 87.25 86.25 86.45 0.0M
2023-09-25 88.85 88.95 88.20 88.20 0.0M
2023-09-22 89.75 89.75 88.45 88.45 0.0M
2023-09-21 91.00 91.00 89.85 90.25 0.0M
2023-09-20 90.65 91.55 90.65 91.55 0.0M
2023-09-19 90.35 90.95 90.20 90.95 0.0M
2023-09-18 89.50 90.40 89.40 90.40 0.0M
2023-09-15 90.05 90.35 89.60 89.85 0.0M
2023-09-14 88.30 89.85 88.30 89.85 0.0M
2023-09-13 87.40 88.55 87.40 88.55 0.0M
2023-09-12 87.55 88.25 87.40 88.25 0.0M
2023-09-11 87.00 88.15 87.00 88.15 0.0M
2023-09-08 86.90 87.10 86.45 86.85 0.0M
2023-09-07 86.75 87.40 86.75 87.35 0.0M
2023-09-06 87.60 87.65 87.00 87.00 0.0M
2023-09-05 88.35 88.65 88.15 88.15 0.0M
2023-09-04 88.25 88.45 88.20 88.30 0.0M
2023-09-01 88.25 88.90 88.25 88.25 0.0M
2023-08-31 88.35 89.40 88.35 88.95 0.0M
2023-08-30 88.15 88.15 87.90 88.10 0.0M
2023-08-29 88.20 88.40 88.20 88.40 0.0M
2023-08-28 87.60 88.75 87.60 88.70 0.0M
2023-08-25 86.95 87.75 86.95 87.75 0.0M
2023-08-24 86.45 87.60 86.45 86.75 0.0M
2023-08-23 86.35 86.90 86.35 86.45 0.0M
2023-08-22 86.00 86.80 85.90 86.35 0.0M
2023-08-21 86.10 87.45 86.10 86.40 0.0M
2023-08-18 85.90 86.65 85.90 86.65 0.0M
2023-08-17 86.10 86.20 85.95 85.95 0.0M
2023-08-16 86.25 87.30 86.25 86.75 0.0M
2023-08-15 87.40 87.40 86.60 86.70 0.0M
2023-08-14 87.40 88.05 87.40 87.80 0.0M
2023-08-11 87.95 87.95 87.55 87.55 0.0M
2023-08-10 88.25 88.65 88.05 88.60 0.0M
2023-08-09 88.05 88.70 88.05 88.70 0.0M
2023-08-08 87.80 88.40 87.80 88.35 0.0M
2023-08-07 87.35 88.45 87.35 88.45 0.0M
2023-08-04 88.65 88.70 87.90 87.90 0.0M
2023-08-03 89.15 89.15 88.95 88.95 0.0M
2023-08-02 88.80 89.45 88.75 89.45 0.0M
2023-08-01 90.25 90.70 89.60 89.60 0.0M
2023-07-31 90.20 90.50 89.90 90.50 0.0M
2023-07-28 89.55 90.35 88.85 90.35 0.0M
2023-07-27 88.10 89.60 87.80 89.35 0.0M
2023-07-26 87.45 88.65 87.35 88.65 0.0M
2023-07-25 87.70 87.95 87.05 87.80 0.0M
2023-07-24 87.25 88.30 87.25 88.25 0.0M
2023-07-21 87.80 87.95 87.55 87.55 0.0M
2023-07-20 87.65 89.55 87.25 88.50 0.0M
2023-07-19 87.25 88.60 87.05 88.60 0.0M
2023-07-18 87.55 88.25 87.35 87.55 0.0M
2023-07-17 88.05 88.15 87.45 87.65 0.0M
2023-07-14 89.00 89.25 89.00 89.05 0.0M
2023-07-13 88.50 88.80 86.25 88.70 0.0M
2023-07-12 89.00 89.10 88.90 88.90 0.0M
2023-07-11 88.35 89.10 87.90 89.00 0.0M
2023-07-10 88.95 89.30 88.50 88.90 0.0M
2023-07-07 89.00 89.80 89.00 89.55 0.0M
2023-07-06 89.40 89.65 89.15 89.65 0.0M
2023-07-05 90.30 90.30 89.40 89.40 0.0M
2023-07-04 90.10 90.40 89.95 90.35 0.0M
2023-07-03 89.05 90.05 89.05 90.05 0.0M
2023-06-30 89.45 90.25 89.25 89.65 0.0M
2023-06-29 88.05 89.50 87.00 89.50 0.0M
2023-06-28 87.75 87.95 87.50 87.95 0.0M
2023-06-27 88.35 88.35 88.00 88.10 0.0M
2023-06-26 87.95 88.65 87.70 88.65 0.0M
2023-06-23 86.85 88.65 86.85 88.15 0.0M
2023-06-22 86.45 86.95 86.30 86.95 0.0M
2023-06-21 86.40 87.20 86.40 87.20 0.0M
2023-06-20 88.40 88.40 87.20 87.20 0.0M
2023-06-19 86.25 87.05 86.25 87.00 0.0M
2023-06-16 86.25 87.50 86.25 87.50 0.0M
2023-06-15 85.95 86.35 85.95 86.35 0.0M
2023-06-14 86.20 86.55 86.20 86.55 0.0M
2023-06-13 85.60 85.60 85.60 85.60 0.0M
2023-06-12 85.75 86.10 85.30 86.10 0.0M
2023-06-09 85.00 85.00 85.00 85.00 0.0M
2023-06-08 85.60 85.60 85.60 85.60 0.0M
2023-06-07 85.35 85.35 85.35 85.35 0.0M
2023-06-06 83.50 84.60 83.50 84.60 0.0M
2023-06-05 85.40 85.40 85.40 85.40 0.0M
2023-06-02 83.40 83.40 83.40 83.40 0.0M
2023-06-01 83.90 83.90 83.90 83.90 0.0M
2023-05-31 83.65 83.65 83.65 83.65 0.0M
2023-05-30 84.90 84.90 84.90 84.90 0.0M
2023-05-29 84.45 84.45 84.45 84.45 0.0M
2023-05-26 84.40 84.40 84.40 84.40 0.0M
2023-05-25 85.70 85.70 85.70 85.70 0.0M
2023-05-24 85.80 85.80 85.80 85.80 0.0M
2023-05-23 85.75 85.75 85.75 85.75 0.0M
2023-05-22 85.70 85.70 85.70 85.70 0.0M
2023-05-19 85.45 85.45 85.45 85.45 0.0M
2023-05-18 85.80 85.80 85.35 85.45 0.0M
2023-05-17 86.10 86.10 86.10 86.10 0.0M
2023-05-16 86.75 86.75 86.75 86.75 0.0M
2023-05-15 87.20 87.20 87.20 87.20 0.0M
2023-05-12 86.65 86.65 86.65 86.65 0.0M
2023-05-11 86.30 86.30 86.30 86.30 0.0M
2023-05-10 86.85 86.85 86.85 86.85 0.0M
2023-05-09 86.40 87.55 86.40 87.55 0.0M
2023-05-08 86.10 86.10 86.10 86.10 0.0M
2023-05-05 85.15 85.15 85.15 85.15 0.0M
2023-05-04 86.35 86.35 86.35 86.35 0.0M
2023-05-03 87.60 87.60 87.60 87.60 0.0M
2023-05-02 90.85 90.85 90.85 90.85 0.0M
2023-04-28 89.25 89.25 89.25 89.25 0.0M
2023-04-27 88.50 88.50 88.50 88.50 0.0M
2023-04-26 89.55 89.55 88.60 88.85 0.0M
2023-04-25 88.50 90.20 88.40 89.85 0.0M
2023-04-24 88.35 88.95 88.20 88.45 0.0M
2023-04-21 87.95 88.45 87.60 88.20 0.0M
2023-04-20 92.10 92.10 87.65 87.75 0.0M
2023-04-19 91.85 92.65 91.20 92.55 0.0M
2023-04-18 90.95 91.50 90.95 91.50 0.0M
2023-04-17 90.20 91.20 90.00 90.90 0.0M
2023-04-14 89.55 90.35 89.50 90.00 0.0M
2023-04-13 89.45 90.00 89.20 90.00 0.0M
2023-04-12 89.85 90.30 89.70 89.70 0.0M
2023-04-11 90.00 90.90 89.65 90.50 0.0M
2023-04-06 90.20 91.25 90.00 90.20 0.0M
2023-04-05 88.60 90.25 88.45 90.25 0.0M
2023-04-04 89.40 89.50 88.25 88.55 0.0M
2023-04-03 89.65 90.20 89.05 89.60 0.0M
2023-03-31 88.23 89.28 88.23 88.76 0.0M
2023-03-30 88.45 89.30 87.85 88.11 0.0M
2023-03-29 86.85 87.90 86.14 86.90 0.0M
2023-03-28 85.52 86.95 85.16 86.65 0.0M
2023-03-27 84.08 85.85 83.94 85.59 0.0M
2023-03-24 83.10 84.50 83.08 83.95 0.0M
2023-03-23 84.54 84.96 82.81 82.81 0.0M
2023-03-22 87.91 87.91 84.68 84.68 0.0M
2023-03-21 89.72 89.90 88.35 88.59 0.0M
2023-03-20 87.88 89.50 87.87 89.50 0.0M
2023-03-17 89.13 89.44 88.22 88.46 0.0M
2023-03-16 90.45 90.47 89.37 89.56 0.0M
2023-03-15 90.50 91.11 90.01 90.57 0.0M
2023-03-14 91.30 91.40 89.88 90.12 0.0M
2023-03-13 91.95 92.63 90.24 90.24 0.0M
2023-03-10 92.48 92.85 92.36 92.36 0.0M
2023-03-09 93.99 94.50 93.69 94.02 0.0M
2023-03-08 93.77 94.19 93.52 94.13 0.0M
2023-03-07 93.30 93.55 92.94 93.33 0.0M
2023-03-06 92.68 93.19 92.62 93.09 0.0M
2023-03-03 92.06 93.16 91.91 92.91 0.0M
2023-03-02 91.25 92.49 91.20 92.47 0.0M
2023-03-01 91.81 93.37 90.93 90.93 0.0M
2023-02-28 92.28 92.28 91.14 91.82 0.0M
2023-02-27 93.07 93.61 92.24 92.24 0.0M
2023-02-24 93.65 94.18 92.97 93.21 0.0M
2023-02-23 93.39 93.92 93.17 93.62 0.0M
2023-02-22 93.50 94.92 93.50 93.53 0.0M
2023-02-21 95.13 95.17 93.72 93.72 0.0M
2023-02-20 94.72 95.84 94.62 94.92 0.0M
2023-02-17 93.61 94.58 93.44 94.55 0.0M
2023-02-16 94.00 94.04 93.36 94.03 0.0M
2023-02-15 94.27 94.90 93.81 93.81 0.0M
2023-02-14 96.04 96.10 95.11 95.15 0.0M
2023-02-13 95.49 96.47 95.34 96.13 0.0M
2023-02-10 94.56 95.49 94.47 95.49 0.0M
2023-02-09 94.20 96.24 94.04 94.91 0.0M
2023-02-08 94.68 95.05 93.97 94.48 0.0M
2023-02-07 94.52 94.85 94.40 94.85 0.0M
2023-02-06 94.40 95.15 94.35 94.99 0.0M
2023-02-03 94.50 94.83 94.13 94.55 0.0M
2023-02-02 95.10 95.92 94.29 94.29 0.0M
2023-02-01 96.24 96.46 94.77 95.31 0.0M
2023-01-31 94.90 95.71 94.67 95.34 0.0M
2023-01-30 94.50 95.93 94.15 95.55 0.0M
2023-01-27 95.60 95.92 95.42 95.51 0.0M
2023-01-26 95.32 95.46 93.70 95.19 0.0M
2023-01-25 93.22 94.82 93.22 94.43 0.0M
2023-01-24 92.31 92.58 92.20 92.53 0.0M
2023-01-23 92.91 93.88 92.91 92.92 0.0M
2023-01-20 93.12 93.52 92.99 93.26 0.0M
2023-01-19 92.11 94.33 91.92 93.36 0.0M
2023-01-18 93.39 93.39 91.51 91.57 0.0M
2023-01-17 93.46 93.96 93.07 93.33 0.0M
2023-01-16 93.41 93.67 93.30 93.36 0.0M
2023-01-13 92.92 93.70 92.83 93.30 0.0M
2023-01-12 94.71 95.01 93.20 93.20 0.0M
2023-01-11 94.58 95.04 93.92 94.12 0.0M
2023-01-10 94.71 95.01 94.56 94.68 0.0M
2023-01-09 96.43 96.70 95.12 95.12 0.0M
2023-01-06 95.62 97.55 95.45 97.55 0.0M
2023-01-05 94.91 95.71 94.81 95.38 0.0M
2023-01-04 95.51 95.55 94.63 94.63 0.0M
2023-01-03 94.75 96.38 94.75 94.95 0.0M
2023-01-02 94.36 95.38 94.36 94.44 0.0M