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
2024-12-30 115.90 115.94 115.88 115.88 0.0M
2024-12-27 116.68 116.68 116.04 116.04 0.0M
2024-12-23 118.90 118.90 117.76 118.14 0.0M
2024-12-20 117.16 119.04 116.90 119.04 0.0M
2024-12-19 119.44 119.48 118.88 118.88 0.0M
2024-12-18 119.48 119.66 119.34 119.50 0.0M
2024-12-17 119.22 120.32 119.12 119.96 0.0M
2024-12-16 120.00 120.94 120.00 120.66 0.0M
2024-12-13 121.12 121.14 120.72 120.72 0.0M
2024-12-12 119.94 121.14 119.46 121.02 0.0M
2024-12-11 121.92 122.60 121.46 121.46 0.0M
2024-12-10 121.26 122.24 121.26 121.86 0.0M
2024-12-09 123.38 123.48 121.76 121.96 0.0M
2024-12-06 124.64 124.74 123.62 124.26 0.0M
2024-12-05 123.30 125.70 123.18 125.70 0.0M
2024-12-04 122.92 123.30 122.60 123.30 0.0M
2024-12-03 124.38 124.38 123.54 123.54 0.0M
2024-12-02 125.76 126.06 125.00 125.02 0.0M
2024-11-29 124.38 125.58 123.88 125.42 0.0M
2024-11-28 124.46 124.60 124.34 124.56 0.0M
2024-11-27 125.72 126.12 124.90 125.34 0.0M
2024-11-26 124.08 125.84 123.96 125.84 0.0M
2024-11-25 124.38 124.38 123.52 123.62 0.0M
2024-11-22 124.76 125.22 124.68 125.22 0.0M
2024-11-21 123.18 125.74 123.10 125.74 0.0M
2024-11-20 121.94 124.20 121.94 124.20 0.0M
2024-11-19 123.66 124.04 121.92 123.00 0.0M
2024-11-18 121.88 122.98 121.88 122.98 0.0M
2024-11-15 120.88 123.30 120.06 122.56 0.0M
2024-11-14 118.06 120.86 118.06 120.86 0.0M
2024-11-13 116.22 118.22 116.22 117.76 0.0M
2024-11-12 116.84 117.96 116.78 116.78 0.0M
2024-11-11 117.56 118.18 117.56 118.10 0.0M
2024-11-08 114.42 117.44 114.00 117.44 0.0M
2024-11-07 116.18 116.34 115.50 115.50 0.0M
2024-11-06 124.16 124.16 116.68 116.68 0.0M
2024-11-05 119.30 120.62 119.04 120.32 0.0M
2024-11-04 119.34 119.56 119.22 119.46 0.0M
2024-11-01 121.44 122.02 120.94 120.94 0.0M
2024-10-31 120.66 122.60 120.66 122.48 0.0M
2024-10-30 121.10 121.46 120.74 121.46 0.0M
2024-10-29 120.46 121.72 120.30 121.72 0.0M
2024-10-28 120.38 120.38 119.40 120.24 0.0M
2024-10-25 122.04 122.14 120.90 120.90 0.0M
2024-10-24 121.06 122.18 118.70 122.18 0.0M
2024-10-23 121.18 121.72 121.18 121.30 0.0M
2024-10-22 109.56 119.80 109.44 119.80 0.0M
2024-10-21 110.68 110.70 110.20 110.26 0.0M
2024-10-18 110.22 110.82 109.78 110.82 0.0M
2024-10-17 110.82 111.46 110.36 110.76 0.0M
2024-10-16 110.16 110.86 110.10 110.86 0.0M
2024-10-15 109.78 110.68 109.44 110.68 0.0M
2024-10-14 109.32 110.00 109.32 109.88 0.0M
2024-10-11 108.90 109.26 108.32 109.00 0.0M
2024-10-10 109.22 110.58 109.20 109.84 0.0M
2024-10-09 107.64 109.50 107.54 109.50 0.0M
2024-10-08 107.74 108.04 107.36 108.04 0.0M
2024-10-07 107.98 108.34 107.82 107.82 0.0M
2024-10-04 106.84 107.76 106.84 107.76 0.0M
2024-10-03 107.84 107.84 106.76 106.86 0.0M
2024-10-02 108.24 108.28 108.08 108.08 0.0M
2024-10-01 108.36 109.88 108.36 109.04 0.0M
2024-09-30 107.90 108.60 107.90 108.30 0.0M
2024-09-27 107.82 108.40 107.82 108.20 0.0M
2024-09-26 107.08 108.52 107.08 108.30 0.0M
2024-09-25 107.50 108.96 107.50 108.96 0.0M
2024-09-24 108.38 108.64 108.36 108.42 0.0M
2024-09-23 107.60 108.68 107.60 108.58 0.0M
2024-09-20 106.90 107.86 106.46 107.86 0.0M
2024-09-19 108.80 108.80 107.28 107.28 0.0M
2024-09-18 110.38 111.32 109.48 109.48 0.0M
2024-09-17 112.62 112.76 110.30 110.30 0.0M
2024-09-16 112.60 113.16 112.46 113.16 0.0M
2024-09-13 111.88 113.06 111.86 113.06 0.0M
2024-09-12 113.32 113.46 112.02 112.02 0.0M
2024-09-11 113.80 114.08 113.04 113.42 0.0M
2024-09-10 114.82 115.32 114.58 114.58 0.0M
2024-09-09 113.48 115.42 113.34 115.42 0.0M
2024-09-06 112.48 113.58 111.74 113.26 0.0M
2024-09-05 113.90 114.26 113.14 113.14 0.0M
2024-09-04 112.88 114.62 112.88 113.30 0.0M
2024-09-03 110.88 113.90 110.84 113.90 0.0M
2024-09-02 110.92 111.04 109.44 110.62 0.0M
2024-08-30 110.18 111.10 109.94 110.98 0.0M
2024-08-29 109.80 110.92 109.80 110.30 0.0M
2024-08-28 109.30 110.24 109.24 110.24 0.0M
2024-08-27 108.02 108.94 107.98 108.94 0.0M
2024-08-26 106.90 108.62 106.90 108.62 0.0M
2024-08-23 107.56 107.72 107.10 107.10 0.0M
2024-08-22 107.14 107.78 107.14 107.40 0.0M
2024-08-21 106.52 107.30 106.52 107.30 0.0M
2024-08-20 106.40 106.82 106.40 106.78 0.0M
2024-08-19 106.32 107.32 106.08 106.74 0.0M
2024-08-16 106.96 106.98 106.68 106.82 0.0M
2024-08-15 106.28 106.88 106.28 106.88 0.0M
2024-08-14 106.82 106.84 106.12 106.84 0.0M
2024-08-13 105.72 107.06 105.72 107.06 0.0M
2024-08-12 105.90 106.40 105.90 106.28 0.0M
2024-08-09 105.80 106.32 105.78 106.32 0.0M
2024-08-08 105.18 106.56 105.04 106.46 0.0M
2024-08-07 104.40 106.10 104.40 105.86 0.0M
2024-08-06 103.82 105.16 103.82 105.04 0.0M
2024-08-05 102.20 106.74 102.20 104.12 0.0M
2024-08-02 107.76 107.76 106.60 107.10 0.0M
2024-08-01 105.98 108.68 105.96 108.68 0.0M
2024-07-31 105.94 107.14 105.40 107.14 0.0M
2024-07-30 105.22 105.70 104.80 105.64 0.0M
2024-07-29 104.12 105.20 104.12 105.20 0.0M
2024-07-26 103.96 104.40 103.96 104.22 0.0M
2024-07-25 102.50 104.02 102.50 104.02 0.0M
2024-07-24 100.56 101.76 99.64 101.76 0.0M
2024-07-23 97.89 101.22 97.89 100.58 0.0M
2024-07-22 97.93 98.55 97.93 98.23 0.0M
2024-07-19 98.24 99.27 98.05 98.35 0.0M
2024-07-18 98.67 99.71 98.27 99.08 0.0M
2024-07-17 96.79 98.95 96.42 98.95 0.0M
2024-07-16 96.14 97.23 95.85 96.67 0.0M
2024-07-15 96.73 96.85 96.58 96.85 0.0M
2024-07-12 96.27 97.61 96.22 97.61 0.0M
2024-07-11 94.35 96.04 94.03 96.04 0.0M
2024-07-10 93.76 94.65 93.76 94.65 0.0M
2024-07-09 94.35 94.70 94.12 94.70 0.0M
2024-07-08 93.76 94.29 93.75 94.29 0.0M
2024-07-05 93.06 93.95 92.93 93.95 0.0M
2024-07-04 93.58 93.61 93.01 93.15 0.0M
2024-07-03 94.14 94.14 93.64 93.64 0.0M
2024-07-02 93.91 94.59 93.91 94.21 0.0M
2024-07-01 93.91 95.01 93.87 94.55 0.0M
2024-06-28 94.47 94.83 94.20 94.20 0.0M
2024-06-27 94.81 94.91 94.78 94.86 0.0M
2024-06-26 94.91 95.54 94.53 94.94 0.0M
2024-06-25 94.46 95.24 94.46 94.85 0.0M
2024-06-24 92.88 94.12 92.85 94.12 0.0M
2024-06-21 92.90 93.41 92.90 93.15 0.0M
2024-06-20 94.03 94.54 94.03 94.54 0.0M
2024-06-19 94.13 94.17 93.87 93.87 0.0M
2024-06-18 94.77 94.77 92.67 94.36 0.0M
2024-06-17 95.05 95.05 94.41 94.80 0.0M
2024-06-14 94.52 95.43 94.37 95.43 0.0M
2024-06-13 94.78 95.07 93.80 95.07 0.0M
2024-06-12 96.40 96.40 94.89 94.89 0.0M
2024-06-11 96.00 96.45 95.97 96.45 0.0M
2024-06-10 95.85 96.12 95.66 96.12 0.0M
2024-06-07 95.41 96.30 94.86 96.30 0.0M
2024-06-06 95.27 96.03 95.17 96.03 0.0M
2024-06-05 95.11 95.52 94.95 95.52 0.0M
2024-06-04 93.66 95.50 93.66 95.50 0.0M
2024-06-03 93.41 93.82 93.00 93.64 0.0M
2024-05-31 91.39 92.34 91.36 92.29 0.0M
2024-05-30 91.27 91.67 91.27 91.58 0.0M
2024-05-29 91.52 92.12 91.36 91.98 0.0M
2024-05-28 91.46 91.78 90.96 91.30 0.0M
2024-05-27 91.61 91.72 91.61 91.72 0.0M
2024-05-24 91.96 92.33 91.79 92.05 0.0M
2024-05-23 92.95 92.95 92.19 92.19 0.0M
2024-05-22 92.35 93.13 92.28 93.13 0.0M
2024-05-21 91.14 92.40 91.14 92.40 0.0M
2024-05-20 91.54 92.03 91.54 91.84 0.0M
2024-05-17 92.55 92.66 92.11 92.11 0.0M
2024-05-16 93.27 93.31 92.07 93.12 0.0M
2024-05-15 91.80 92.34 91.72 92.06 0.0M
2024-05-14 91.60 92.09 91.58 92.02 0.0M
2024-05-13 92.11 92.43 91.84 91.84 0.0M
2024-05-10 91.48 92.74 91.48 92.29 0.0M
2024-05-09 90.92 91.66 90.92 91.61 0.0M
2024-05-08 90.37 90.86 90.37 90.86 0.0M
2024-05-07 90.16 90.67 89.94 90.67 0.0M
2024-05-06 90.12 90.48 89.79 89.79 0.0M
2024-05-03 90.56 90.56 89.71 90.39 0.0M
2024-05-02 89.00 90.75 89.00 90.75 0.0M
2024-04-30 88.88 89.37 88.16 89.37 0.0M
2024-04-29 88.11 88.78 88.11 88.72 0.0M
2024-04-26 89.26 89.41 88.84 88.84 0.0M
2024-04-25 91.87 91.87 89.90 89.90 0.0M
2024-04-24 90.88 91.63 90.31 91.63 0.0M
2024-04-23 87.87 90.46 87.25 90.46 0.0M
2024-04-22 87.46 88.00 87.46 88.00 0.0M
2024-04-19 84.93 86.70 84.88 86.70 0.0M
2024-04-18 84.52 85.18 84.52 85.18 0.0M
2024-04-17 83.86 84.68 83.81 84.68 0.0M
2024-04-16 82.92 83.94 82.88 83.94 0.0M
2024-04-15 83.19 83.64 83.10 83.13 0.0M
2024-04-12 83.15 83.67 83.15 83.34 0.0M
2024-04-11 83.07 83.29 82.92 83.29 0.0M
2024-04-10 83.50 83.56 82.93 82.93 0.0M
2024-04-09 82.75 83.56 82.66 83.33 0.0M
2024-04-08 82.42 83.04 82.42 83.04 0.0M
2024-04-05 82.92 83.32 82.59 82.63 0.0M
2024-04-04 83.72 83.94 83.60 83.73 0.0M
2024-04-03 84.66 84.80 84.31 84.31 0.0M
2024-04-02 84.98 85.33 84.73 84.97 0.0M
2024-03-28 84.95 85.35 84.95 85.05 0.0M
2024-03-27 83.35 84.70 83.35 84.70 0.0M
2024-03-26 83.85 84.05 83.50 83.50 0.0M
2024-03-25 83.45 84.15 83.40 84.15 0.0M
2024-03-22 84.80 85.15 84.45 84.45 0.0M
2024-03-21 85.55 85.75 85.05 85.05 0.0M
2024-03-20 85.90 86.25 85.85 85.85 0.0M
2024-03-19 87.50 87.90 87.50 87.55 0.0M
2024-03-18 86.05 87.50 85.75 87.50 0.0M
2024-03-15 86.10 86.15 85.50 85.85 0.0M
2024-03-14 87.00 87.10 85.75 86.25 0.0M
2024-03-13 86.35 87.30 86.35 87.30 0.0M
2024-03-12 86.10 86.40 85.90 86.40 0.0M
2024-03-11 84.25 86.00 84.15 86.00 0.0M
2024-03-08 83.35 84.75 83.35 84.75 0.0M
2024-03-07 83.30 83.80 83.20 83.45 0.0M
2024-03-06 83.00 83.75 83.00 83.75 0.0M
2024-03-05 82.85 83.50 82.70 83.50 0.0M
2024-03-04 82.10 83.30 82.10 83.30 0.0M
2024-03-01 82.95 83.20 82.30 82.35 0.0M
2024-02-29 83.00 83.65 82.85 83.30 0.0M
2024-02-28 83.10 83.45 82.95 82.95 0.0M
2024-02-27 82.90 83.25 82.90 83.25 0.0M
2024-02-26 84.10 84.10 83.15 83.15 0.0M
2024-02-23 83.90 84.90 83.70 84.80 0.0M
2024-02-22 83.30 83.55 82.95 83.55 0.0M
2024-02-21 82.45 83.60 82.35 83.20 0.0M
2024-02-20 83.35 83.35 82.85 82.85 0.0M
2024-02-19 82.80 83.35 82.80 83.35 0.0M
2024-02-16 82.25 83.30 82.25 83.30 0.0M
2024-02-15 82.85 83.00 82.55 82.75 0.0M
2024-02-14 82.85 83.05 82.85 82.90 0.0M
2024-02-13 83.10 83.25 82.80 82.80 0.0M
2024-02-12 82.45 83.45 81.95 83.45 0.0M
2024-02-09 82.25 82.65 82.10 82.45 0.0M
2024-02-08 84.75 84.95 82.65 82.65 0.0M
2024-02-07 84.95 85.15 84.75 84.95 0.0M
2024-02-06 84.80 85.15 84.80 85.15 0.0M
2024-02-05 85.75 86.00 85.45 85.45 0.0M
2024-02-02 85.50 85.90 85.15 85.90 0.0M
2024-02-01 83.75 85.30 83.75 85.30 0.0M
2024-01-31 84.40 84.50 83.95 84.00 0.0M
2024-01-30 84.25 84.25 83.50 84.10 0.0M
2024-01-29 83.55 84.70 83.55 84.55 0.0M
2024-01-26 83.60 84.10 83.55 84.00 0.0M
2024-01-25 83.45 84.25 83.45 83.85 0.0M
2024-01-24 84.10 84.10 83.75 83.75 0.0M
2024-01-23 83.05 84.45 83.05 84.45 0.0M
2024-01-22 84.25 85.30 84.00 85.00 0.0M
2024-01-19 85.25 85.40 84.60 85.00 0.0M
2024-01-18 85.55 85.65 85.10 85.10 0.0M
2024-01-17 86.35 86.80 86.00 86.00 0.0M
2024-01-16 86.80 86.95 86.75 86.95 0.0M
2024-01-15 86.50 86.90 86.50 86.75 0.0M
2024-01-12 86.25 86.95 86.25 86.95 0.0M
2024-01-11 85.70 86.20 85.70 86.20 0.0M
2024-01-10 87.00 87.00 85.30 85.30 0.0M
2024-01-09 87.45 87.45 86.80 86.80 0.0M
2024-01-08 86.40 87.80 86.35 87.65 0.0M
2024-01-05 87.05 87.25 86.55 86.55 0.0M
2024-01-04 87.15 87.80 86.80 87.55 0.0M
2024-01-03 86.70 87.40 86.70 87.40 0.0M
2024-01-02 84.90 87.25 84.80 87.25 0.0M