Imperial Brands

IMB
🏛️ germany →
36.20
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 19.46 19.70 19.44 19.70 0.0M
2021-12-29 19.42 19.64 19.40 19.60 0.0M
2021-12-28 19.20 19.50 19.20 19.50 0.0M
2021-12-27 19.30 19.64 19.00 19.16 0.0M
2021-12-23 19.34 19.50 19.24 19.50 0.0M
2021-12-22 19.24 19.50 19.24 19.48 0.0M
2021-12-21 18.96 19.30 18.96 19.30 0.0M
2021-12-20 18.72 18.82 18.38 18.78 0.0M
2021-12-17 18.70 19.00 18.70 18.96 0.0M
2021-12-16 18.80 18.84 18.66 18.84 0.0M
2021-12-15 18.82 18.82 18.62 18.80 0.0M
2021-12-14 18.86 18.88 18.72 18.88 0.0M
2021-12-13 18.94 18.94 18.76 18.78 0.0M
2021-12-10 18.80 18.88 18.68 18.78 0.0M
2021-12-09 18.90 18.94 18.72 18.84 0.0M
2021-12-08 18.98 18.98 18.74 18.90 0.0M
2021-12-07 18.86 19.00 18.76 18.90 0.0M
2021-12-06 18.70 18.74 18.44 18.72 0.0M
2021-12-03 18.64 18.70 18.42 18.70 0.0M
2021-12-02 18.50 18.52 18.34 18.34 0.0M
2021-12-01 18.38 18.70 18.34 18.58 0.0M
2021-11-30 18.62 18.62 18.30 18.46 0.0M
2021-11-29 18.84 18.86 18.58 18.80 0.0M
2021-11-26 18.72 18.82 18.42 18.74 0.0M
2021-11-25 18.94 19.28 18.76 19.12 0.0M
2021-11-24 19.40 19.60 19.38 19.60 0.0M
2021-11-23 19.44 19.74 19.42 19.70 0.0M
2021-11-22 19.14 19.58 19.14 19.58 0.1M
2021-11-19 19.00 19.28 19.00 19.26 0.1M
2021-11-18 18.88 19.16 18.86 19.04 0.0M
2021-11-17 18.80 19.04 18.72 18.90 0.1M
2021-11-16 18.98 19.50 18.80 18.96 0.1M
2021-11-15 18.70 19.02 18.70 19.00 0.0M
2021-11-12 18.32 18.68 18.30 18.64 0.0M
2021-11-11 18.40 18.50 18.24 18.24 0.0M
2021-11-10 18.32 18.40 18.18 18.32 0.0M
2021-11-09 18.24 18.42 18.08 18.22 0.1M
2021-11-08 18.48 18.52 18.32 18.40 0.0M
2021-11-05 18.60 18.62 18.38 18.44 0.0M
2021-11-04 18.60 18.78 18.56 18.62 0.0M
2021-11-03 18.40 18.56 18.36 18.54 0.0M
2021-11-02 18.60 18.64 18.22 18.36 0.0M
2021-11-01 18.70 18.72 18.40 18.50 0.0M
2021-10-29 18.56 18.68 18.52 18.64 0.0M
2021-10-28 19.06 19.06 18.58 18.62 0.0M
2021-10-27 19.00 19.02 18.86 18.90 0.0M
2021-10-26 18.94 19.08 18.92 18.96 0.0M
2021-10-25 18.90 19.00 18.78 18.94 0.0M
2021-10-22 18.84 18.96 18.82 18.82 0.0M
2021-10-21 19.00 19.04 18.84 18.84 0.0M
2021-10-20 18.80 18.96 18.68 18.92 0.0M
2021-10-19 18.62 18.86 18.54 18.86 0.0M
2021-10-18 18.80 18.88 18.60 18.60 0.0M
2021-10-15 18.76 18.98 18.66 18.98 0.0M
2021-10-14 18.56 18.80 18.52 18.80 0.0M
2021-10-13 18.26 18.60 18.22 18.60 0.0M
2021-10-12 18.00 18.36 18.00 18.36 0.0M
2021-10-11 18.14 18.30 18.08 18.18 0.0M
2021-10-08 18.08 18.20 17.98 18.14 0.0M
2021-10-07 17.96 18.06 17.74 17.92 0.1M
2021-10-06 18.16 18.22 17.68 17.96 0.1M
2021-10-05 18.60 18.60 18.38 18.60 0.0M
2021-10-04 18.06 18.58 18.06 18.58 0.0M
2021-10-01 18.06 18.28 17.96 18.12 0.0M
2021-09-30 18.50 18.66 18.38 18.48 0.0M
2021-09-29 18.28 18.40 18.14 18.40 0.0M
2021-09-28 18.30 18.38 18.10 18.30 0.0M
2021-09-27 18.26 18.34 18.20 18.30 0.0M
2021-09-24 18.32 18.42 18.22 18.42 0.0M
2021-09-23 18.26 18.40 18.26 18.40 0.0M
2021-09-22 18.34 18.40 18.14 18.40 0.0M
2021-09-21 18.02 18.22 18.00 18.22 0.0M
2021-09-20 18.12 18.14 17.94 18.00 0.0M
2021-09-17 18.42 18.44 18.22 18.38 0.0M
2021-09-16 18.46 18.70 18.34 18.42 0.0M
2021-09-15 18.26 18.58 18.24 18.40 0.0M
2021-09-14 18.18 18.28 18.06 18.10 0.0M
2021-09-13 18.30 18.38 18.18 18.18 0.0M
2021-09-10 18.20 18.32 18.18 18.24 0.0M
2021-09-09 18.20 18.28 17.94 18.28 0.0M
2021-09-08 18.22 18.36 18.04 18.30 0.0M
2021-09-07 18.50 18.50 18.22 18.28 0.0M
2021-09-06 18.44 18.58 18.42 18.56 0.0M
2021-09-03 18.40 18.52 18.32 18.32 0.0M
2021-09-02 18.12 18.32 18.10 18.26 0.0M
2021-09-01 18.34 18.40 18.14 18.18 0.0M
2021-08-31 18.10 18.30 18.00 18.14 0.0M
2021-08-30 18.14 18.36 18.06 18.06 0.0M
2021-08-27 18.12 18.30 18.02 18.20 0.0M
2021-08-26 18.06 18.26 18.02 18.26 0.0M
2021-08-25 18.12 18.18 17.96 18.08 0.1M
2021-08-24 18.46 18.46 18.00 18.02 0.0M
2021-08-23 18.58 18.60 18.40 18.40 0.1M
2021-08-20 18.18 18.48 18.06 18.38 0.0M
2021-08-19 18.46 18.46 17.96 18.00 0.0M
2021-08-18 19.00 19.06 18.80 18.88 0.0M
2021-08-17 18.94 19.08 18.76 18.80 0.0M
2021-08-16 18.98 19.10 18.80 18.86 0.1M
2021-08-13 19.04 19.20 18.94 19.20 0.0M
2021-08-12 18.92 19.18 18.90 18.98 0.0M
2021-08-11 18.90 19.08 18.86 19.04 0.0M
2021-08-10 18.82 18.90 18.70 18.80 0.0M
2021-08-09 18.72 18.84 18.70 18.76 0.0M
2021-08-06 18.60 18.70 18.54 18.70 0.0M
2021-08-05 18.50 18.60 18.40 18.52 0.0M
2021-08-04 18.70 18.70 18.52 18.68 0.0M
2021-08-03 18.56 18.72 18.50 18.72 0.0M
2021-08-02 18.48 18.62 18.36 18.38 0.0M
2021-07-30 18.26 18.44 18.26 18.44 0.0M
2021-07-29 18.32 18.52 18.30 18.34 0.0M
2021-07-28 18.54 18.56 18.32 18.32 0.0M
2021-07-27 18.60 18.60 18.28 18.44 0.0M
2021-07-26 18.50 18.68 18.40 18.66 0.1M
2021-07-23 18.48 18.68 18.24 18.56 0.0M
2021-07-22 18.20 18.36 18.00 18.00 0.0M
2021-07-21 17.94 18.26 17.92 18.26 0.0M
2021-07-20 18.18 18.52 17.90 17.92 0.0M
2021-07-19 18.86 18.86 18.02 18.38 0.1M
2021-07-16 18.88 19.16 18.88 19.04 0.0M
2021-07-15 19.02 19.04 18.86 18.94 0.0M
2021-07-14 18.84 19.06 18.72 19.06 0.0M
2021-07-13 18.88 19.06 18.84 19.06 0.0M
2021-07-12 18.72 18.98 18.72 18.98 0.1M
2021-07-09 18.54 18.84 18.54 18.84 0.0M
2021-07-08 18.62 18.62 18.36 18.48 0.0M
2021-07-07 18.44 18.68 18.40 18.68 0.0M
2021-07-06 18.60 18.64 18.44 18.54 0.0M
2021-07-05 18.66 18.74 18.48 18.74 0.0M
2021-07-02 18.62 18.86 18.52 18.68 0.0M
2021-07-01 18.58 18.64 18.34 18.62 0.0M
2021-06-30 18.46 18.54 18.36 18.42 0.0M
2021-06-29 18.56 18.56 18.42 18.50 0.0M
2021-06-28 18.54 18.60 18.38 18.46 0.0M
2021-06-25 18.50 18.58 18.44 18.58 0.0M
2021-06-24 18.80 18.82 18.44 18.56 0.0M
2021-06-23 19.02 19.02 18.78 18.80 0.0M
2021-06-22 19.02 19.02 18.86 18.94 0.0M
2021-06-21 18.60 18.96 18.58 18.96 0.0M
2021-06-18 18.84 18.90 18.54 18.68 0.0M
2021-06-17 18.80 19.06 18.80 18.94 0.0M
2021-06-16 19.04 19.06 18.82 18.94 0.0M
2021-06-15 18.88 19.20 18.88 19.10 0.0M
2021-06-14 18.98 19.20 18.84 18.98 0.1M
2021-06-11 19.20 19.30 18.96 18.96 0.0M
2021-06-10 19.02 19.22 19.02 19.12 0.0M
2021-06-09 18.98 19.14 18.92 18.92 0.0M
2021-06-08 19.18 19.18 18.94 19.04 0.0M
2021-06-07 18.92 19.10 18.86 19.00 0.0M
2021-06-04 18.98 18.98 18.76 18.80 0.0M
2021-06-03 18.96 19.00 18.76 18.86 0.0M
2021-06-02 18.86 19.10 18.80 18.92 0.0M
2021-06-01 19.00 19.02 18.70 18.74 0.0M
2021-05-31 19.06 19.48 19.06 19.48 0.0M
2021-05-28 19.16 19.22 18.94 18.94 0.0M
2021-05-27 19.40 19.42 19.02 19.04 0.0M
2021-05-26 19.58 19.74 19.56 19.58 0.0M
2021-05-25 19.48 19.54 19.28 19.42 0.1M
2021-05-21 19.40 19.64 19.30 19.50 0.0M
2021-05-20 19.26 19.28 19.06 19.22 0.1M
2021-05-19 18.88 19.26 18.86 19.16 0.0M
2021-05-18 19.02 19.20 18.78 18.78 0.1M
2021-05-17 18.70 18.74 18.48 18.66 0.0M
2021-05-14 18.50 18.72 18.46 18.72 0.0M
2021-05-13 18.56 18.56 18.06 18.56 0.0M
2021-05-12 18.22 18.82 18.22 18.82 0.0M
2021-05-11 18.64 18.64 18.26 18.38 0.0M
2021-05-10 18.70 18.94 18.50 18.82 0.0M
2021-05-07 18.38 18.62 18.38 18.48 0.1M
2021-05-06 18.00 18.42 17.88 18.42 0.0M
2021-05-05 17.94 18.00 17.74 17.96 0.0M
2021-05-04 17.62 17.90 17.62 17.84 0.0M
2021-05-03 17.98 17.98 17.50 17.70 0.0M
2021-04-30 17.06 17.48 17.06 17.38 0.0M
2021-04-29 17.16 17.20 16.90 17.10 0.0M
2021-04-28 17.18 17.30 17.02 17.06 0.0M
2021-04-27 17.22 17.22 17.00 17.04 0.0M
2021-04-26 17.26 17.32 17.00 17.12 0.0M
2021-04-23 17.22 17.24 17.06 17.14 0.1M
2021-04-22 17.48 17.50 17.20 17.22 0.0M
2021-04-21 17.18 17.54 17.08 17.44 0.0M
2021-04-20 17.88 17.90 16.90 17.18 0.2M
2021-04-19 18.48 18.64 18.38 18.50 0.1M
2021-04-16 18.00 18.46 17.86 18.46 0.0M
2021-04-15 18.16 18.26 18.00 18.12 0.1M
2021-04-14 18.14 18.16 17.94 18.10 0.0M
2021-04-13 18.14 18.18 17.90 18.06 0.0M
2021-04-12 18.00 18.16 17.94 18.16 0.0M
2021-04-09 18.06 18.06 17.72 18.06 0.1M
2021-04-08 17.84 18.10 17.80 18.06 0.0M
2021-04-07 17.68 17.88 17.60 17.80 0.1M
2021-04-06 17.84 17.94 17.62 17.64 0.1M
2021-04-01 17.84 17.84 17.60 17.62 0.0M
2021-03-31 17.63 17.82 17.52 17.63 0.0M
2021-03-30 17.80 17.80 17.46 17.57 0.0M
2021-03-29 17.67 17.86 17.49 17.86 0.0M
2021-03-26 17.18 17.71 17.18 17.59 0.0M
2021-03-25 17.31 17.55 17.10 17.40 0.0M
2021-03-24 17.49 17.55 17.22 17.55 0.0M
2021-03-23 17.26 17.60 17.26 17.51 0.0M
2021-03-22 17.01 17.43 16.95 17.43 0.0M
2021-03-19 16.94 17.22 16.89 17.20 0.0M
2021-03-18 16.90 17.18 16.83 16.98 0.0M
2021-03-17 16.90 16.90 16.68 16.86 0.0M
2021-03-16 16.74 16.88 16.66 16.81 0.0M
2021-03-15 16.52 16.78 16.50 16.70 0.0M
2021-03-12 16.39 16.47 16.33 16.47 0.0M
2021-03-11 16.31 16.46 16.23 16.45 0.0M
2021-03-10 16.44 16.44 16.10 16.18 0.0M
2021-03-09 16.38 16.50 16.26 16.29 0.0M
2021-03-08 16.54 16.54 16.10 16.33 0.1M
2021-03-05 16.29 16.49 16.07 16.47 0.0M
2021-03-04 16.11 16.43 16.04 16.30 0.0M
2021-03-03 16.20 16.30 15.95 16.08 0.0M
2021-03-02 16.12 16.32 15.92 16.13 0.0M
2021-03-01 15.82 16.12 15.75 15.93 0.1M
2021-02-26 16.31 16.42 15.54 15.54 0.1M
2021-02-25 16.51 16.62 16.19 16.62 0.0M
2021-02-24 16.43 16.70 16.21 16.63 0.0M
2021-02-23 16.26 16.53 16.24 16.39 0.0M
2021-02-22 16.20 16.34 15.96 16.34 0.1M
2021-02-19 16.73 16.73 16.33 16.40 0.0M
2021-02-18 16.94 16.95 16.64 16.81 0.1M
2021-02-17 17.52 17.60 17.30 17.58 0.0M
2021-02-16 17.68 17.76 17.48 17.55 0.0M
2021-02-15 17.47 17.83 17.34 17.83 0.1M
2021-02-12 17.12 17.28 16.95 17.28 0.0M
2021-02-11 17.26 17.38 17.12 17.28 0.0M
2021-02-10 17.00 17.33 16.88 17.29 0.0M
2021-02-09 16.71 17.00 16.63 17.00 0.0M
2021-02-08 16.74 16.84 16.60 16.81 0.1M
2021-02-05 16.54 16.75 16.44 16.44 0.1M
2021-02-04 16.90 16.92 16.44 16.59 0.1M
2021-02-03 16.93 16.96 16.70 16.82 0.0M
2021-02-02 16.73 16.80 16.51 16.52 0.0M
2021-02-01 16.98 16.98 16.68 16.82 0.1M
2021-01-29 16.94 17.08 16.76 16.86 0.1M
2021-01-28 17.86 17.89 17.26 17.32 0.1M
2021-01-27 18.46 18.74 17.55 17.97 0.1M
2021-01-26 18.50 18.65 18.46 18.60 0.0M
2021-01-25 18.80 18.80 18.35 18.50 0.0M
2021-01-22 18.59 18.78 18.50 18.56 0.0M
2021-01-21 18.76 18.76 18.49 18.76 0.0M
2021-01-20 18.32 18.61 18.23 18.54 0.0M
2021-01-19 18.36 18.43 18.15 18.15 0.1M
2021-01-18 18.47 18.84 18.29 18.43 0.1M
2021-01-15 18.65 18.72 18.40 18.40 0.0M
2021-01-14 18.34 18.67 18.34 18.63 0.1M
2021-01-13 18.01 18.24 18.01 18.17 0.0M
2021-01-12 17.98 18.03 17.64 17.84 0.1M
2021-01-11 18.32 18.41 17.91 18.13 0.1M
2021-01-08 18.32 18.47 18.20 18.38 0.0M
2021-01-07 17.85 18.38 17.82 18.36 0.1M
2021-01-06 17.54 17.81 17.26 17.68 0.0M
2021-01-05 17.26 17.54 17.26 17.46 0.0M
2021-01-04 17.51 17.77 17.21 17.39 0.1M