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
2022-12-30 23.54 23.63 23.26 23.26 0.0M
2022-12-29 23.60 23.80 23.50 23.63 0.0M
2022-12-28 23.75 23.97 23.72 23.79 0.0M
2022-12-27 23.75 23.83 23.51 23.58 0.0M
2022-12-23 23.80 23.81 23.64 23.64 0.0M
2022-12-22 24.06 24.06 23.80 23.84 0.0M
2022-12-21 23.83 23.92 23.64 23.86 0.0M
2022-12-20 23.60 23.78 23.60 23.75 0.0M
2022-12-19 23.64 23.92 23.64 23.65 0.0M
2022-12-16 23.58 23.60 23.32 23.56 0.0M
2022-12-15 23.75 23.95 23.54 23.54 0.0M
2022-12-14 23.55 23.86 23.55 23.85 0.0M
2022-12-13 23.90 24.15 23.75 23.79 0.0M
2022-12-12 24.17 24.30 23.95 23.95 0.0M
2022-12-09 23.99 24.39 23.83 24.37 0.1M
2022-12-08 24.36 24.36 23.92 24.18 0.0M
2022-12-07 24.51 24.74 24.51 24.64 0.0M
2022-12-06 24.60 24.65 24.50 24.63 0.0M
2022-12-05 24.56 24.72 24.53 24.71 0.0M
2022-12-02 24.58 24.66 24.38 24.66 0.0M
2022-12-01 24.60 24.86 24.33 24.58 0.1M
2022-11-30 24.70 24.80 24.50 24.68 0.0M
2022-11-29 24.76 24.81 24.54 24.66 0.0M
2022-11-28 24.54 24.75 24.33 24.75 0.1M
2022-11-25 24.60 24.99 24.60 24.93 0.0M
2022-11-24 24.80 24.90 24.50 24.66 0.0M
2022-11-23 25.13 25.48 24.90 25.48 0.0M
2022-11-22 25.00 25.19 24.80 25.09 0.0M
2022-11-21 24.60 25.00 24.55 24.87 0.0M
2022-11-18 24.50 24.63 24.30 24.51 0.0M
2022-11-17 23.90 24.22 23.77 24.22 0.0M
2022-11-16 23.63 23.87 23.60 23.74 0.0M
2022-11-15 22.97 23.80 22.87 23.54 0.0M
2022-11-14 23.20 23.73 23.20 23.31 0.0M
2022-11-11 23.90 23.94 22.87 23.05 0.1M
2022-11-10 24.65 24.85 23.82 24.24 0.0M
2022-11-09 24.50 24.71 24.50 24.50 0.0M
2022-11-08 24.58 24.98 24.58 24.77 0.0M
2022-11-07 24.22 24.64 24.22 24.64 0.0M
2022-11-04 24.35 24.49 24.26 24.30 0.0M
2022-11-03 24.14 24.45 23.98 24.19 0.0M
2022-11-02 24.70 24.70 24.06 24.26 0.0M
2022-11-01 24.97 25.07 24.73 24.91 0.0M
2022-10-31 24.86 25.00 24.59 24.89 0.0M
2022-10-28 24.40 24.90 24.35 24.78 0.0M
2022-10-27 24.60 24.77 24.40 24.67 0.1M
2022-10-26 24.34 24.63 24.34 24.63 0.0M
2022-10-25 24.20 24.49 24.20 24.45 0.0M
2022-10-24 24.07 24.26 23.89 24.20 0.0M
2022-10-21 23.44 23.88 23.31 23.88 0.0M
2022-10-20 23.56 23.83 23.56 23.63 0.0M
2022-10-19 23.20 23.54 23.20 23.41 0.0M
2022-10-18 23.38 23.43 23.02 23.23 0.0M
2022-10-17 23.61 23.79 23.45 23.76 0.0M
2022-10-14 23.48 23.57 23.27 23.47 0.1M
2022-10-13 23.02 23.47 22.95 23.45 0.0M
2022-10-12 22.98 23.24 22.93 23.21 0.0M
2022-10-11 22.82 23.33 22.79 23.33 0.0M
2022-10-10 22.90 23.10 22.72 23.05 0.1M
2022-10-07 22.46 22.79 22.40 22.73 0.0M
2022-10-06 22.61 22.87 22.20 22.31 0.0M
2022-10-05 21.81 21.97 21.45 21.91 0.0M
2022-10-04 21.60 22.07 21.60 21.74 0.0M
2022-10-03 21.14 21.64 21.14 21.64 0.0M
2022-09-30 21.74 21.80 21.27 21.27 0.0M
2022-09-29 21.12 21.52 20.94 21.38 0.0M
2022-09-28 21.50 21.50 21.00 21.20 0.0M
2022-09-27 21.51 21.73 21.46 21.57 0.0M
2022-09-26 20.96 21.55 20.68 21.41 0.0M
2022-09-23 22.04 22.04 21.04 21.30 0.0M
2022-09-22 22.00 22.22 22.00 22.11 0.0M
2022-09-21 22.08 22.25 22.01 22.18 0.0M
2022-09-20 22.39 22.54 22.04 22.07 0.0M
2022-09-19 21.80 22.40 21.80 22.19 0.0M
2022-09-16 22.21 22.37 22.05 22.13 0.0M
2022-09-15 22.38 22.51 21.62 22.51 0.0M
2022-09-14 22.59 22.59 22.31 22.39 0.0M
2022-09-13 22.88 22.95 22.68 22.73 0.0M
2022-09-12 22.66 22.93 22.59 22.76 0.0M
2022-09-09 22.59 22.87 22.59 22.86 0.0M
2022-09-08 22.55 22.64 22.45 22.60 0.0M
2022-09-07 22.55 22.60 22.46 22.46 0.0M
2022-09-06 22.69 22.85 22.56 22.65 0.0M
2022-09-05 22.20 22.52 22.12 22.52 0.0M
2022-09-02 22.17 22.25 22.00 22.20 0.0M
2022-09-01 22.27 22.34 22.11 22.15 0.0M
2022-08-31 22.47 22.61 22.23 22.23 0.0M
2022-08-30 22.25 22.64 22.17 22.24 0.0M
2022-08-29 21.75 22.21 21.49 22.17 0.0M
2022-08-26 22.67 22.67 22.32 22.37 0.0M
2022-08-25 22.71 22.73 22.53 22.65 0.0M
2022-08-24 22.64 22.78 22.50 22.63 0.0M
2022-08-23 22.92 22.92 22.55 22.56 0.0M
2022-08-22 22.64 23.04 22.57 23.04 0.0M
2022-08-19 22.79 22.82 22.49 22.63 0.0M
2022-08-18 22.96 23.19 22.96 23.07 0.0M
2022-08-17 23.06 23.15 22.95 22.97 0.0M
2022-08-16 22.78 23.04 22.74 23.01 0.0M
2022-08-15 22.59 23.00 22.46 23.00 0.0M
2022-08-12 22.46 22.61 22.40 22.61 0.1M
2022-08-11 22.11 22.44 22.11 22.44 0.0M
2022-08-10 22.14 22.30 22.09 22.21 0.0M
2022-08-09 21.82 22.15 21.82 22.15 0.0M
2022-08-08 22.02 22.09 21.90 21.90 0.0M
2022-08-05 21.97 21.97 21.80 21.92 0.0M
2022-08-04 22.04 22.07 21.75 22.00 0.0M
2022-08-03 21.91 22.09 21.71 22.03 0.0M
2022-08-02 21.79 22.16 21.79 22.16 0.1M
2022-08-01 21.53 21.80 21.48 21.78 0.0M
2022-07-29 21.92 21.92 21.35 21.71 0.1M
2022-07-28 22.18 22.25 21.86 21.86 0.0M
2022-07-27 22.15 22.22 22.03 22.03 0.0M
2022-07-26 22.05 22.15 21.97 21.97 0.0M
2022-07-25 21.86 22.15 21.80 22.15 0.0M
2022-07-22 22.00 22.12 21.74 21.74 0.0M
2022-07-21 21.89 22.07 21.61 21.97 0.0M
2022-07-20 22.27 22.49 21.86 21.91 0.0M
2022-07-19 21.86 22.40 21.86 22.40 0.0M
2022-07-18 21.78 22.04 21.75 21.86 0.0M
2022-07-15 21.40 21.89 21.40 21.73 0.0M
2022-07-14 21.60 21.60 21.15 21.15 0.0M
2022-07-13 21.70 21.76 21.49 21.67 0.0M
2022-07-12 21.28 21.78 21.28 21.68 0.0M
2022-07-11 21.25 21.44 21.20 21.30 0.0M
2022-07-08 21.44 21.63 21.36 21.63 0.0M
2022-07-07 21.23 21.49 21.21 21.49 0.0M
2022-07-06 21.00 21.51 21.00 21.28 0.0M
2022-07-05 21.32 21.36 20.65 20.70 0.0M
2022-07-04 21.50 21.61 21.31 21.31 0.0M
2022-07-01 21.06 21.50 21.00 21.36 0.0M
2022-06-30 21.52 21.57 21.27 21.30 0.0M
2022-06-29 21.65 21.80 21.58 21.80 0.1M
2022-06-28 21.49 21.80 21.43 21.75 0.0M
2022-06-27 21.45 21.60 21.17 21.45 0.0M
2022-06-24 21.06 21.58 20.99 21.58 0.0M
2022-06-23 21.09 21.29 20.99 21.22 0.1M
2022-06-22 21.14 21.44 21.14 21.37 0.1M
2022-06-21 21.20 21.49 21.20 21.38 0.0M
2022-06-20 20.81 21.17 20.77 21.13 0.0M
2022-06-17 20.81 21.01 20.50 20.83 0.0M
2022-06-16 21.23 21.23 20.76 20.90 0.1M
2022-06-15 20.90 21.45 20.89 21.36 0.0M
2022-06-14 20.95 21.08 20.76 20.88 0.1M
2022-06-13 20.77 20.92 20.37 20.84 0.1M
2022-06-10 21.33 21.33 20.95 21.26 0.1M
2022-06-09 21.35 21.35 21.00 21.29 0.0M
2022-06-08 21.69 21.69 21.32 21.47 0.0M
2022-06-07 21.48 21.59 21.39 21.59 0.0M
2022-06-06 21.36 21.50 21.17 21.50 0.0M
2022-06-03 21.31 21.78 21.01 21.78 0.0M
2022-06-02 21.69 21.69 21.23 21.30 0.0M
2022-06-01 21.50 21.58 21.22 21.34 0.0M
2022-05-31 20.97 21.39 20.97 21.19 0.0M
2022-05-30 21.26 21.26 20.90 21.13 0.0M
2022-05-27 21.11 21.45 21.11 21.32 0.0M
2022-05-26 21.48 21.55 21.03 21.07 0.0M
2022-05-25 21.55 21.90 21.55 21.78 0.0M
2022-05-24 21.22 21.22 20.81 20.96 0.0M
2022-05-23 21.38 21.47 20.85 21.32 0.1M
2022-05-20 21.40 21.57 21.16 21.29 0.0M
2022-05-19 21.91 22.20 21.40 22.20 0.0M
2022-05-18 21.90 22.36 21.90 22.26 0.1M
2022-05-17 21.15 22.05 21.12 21.92 0.3M
2022-05-16 20.25 20.34 20.13 20.34 0.1M
2022-05-13 20.00 20.43 20.00 20.43 0.0M
2022-05-12 19.76 20.07 19.50 19.99 0.1M
2022-05-11 19.95 20.15 19.93 20.13 0.0M
2022-05-10 20.01 20.18 19.81 19.97 0.0M
2022-05-09 19.67 19.86 19.62 19.66 0.0M
2022-05-06 19.84 19.84 19.43 19.62 0.1M
2022-05-05 20.05 20.19 19.93 20.02 0.1M
2022-05-04 20.18 20.21 19.88 19.88 0.0M
2022-05-03 20.04 20.24 19.84 20.24 0.0M
2022-05-02 20.98 20.98 19.95 20.30 0.0M
2022-04-29 19.86 20.17 19.83 20.12 0.0M
2022-04-28 20.00 20.11 19.62 19.78 0.0M
2022-04-27 19.57 19.85 19.36 19.85 0.0M
2022-04-26 19.60 19.75 19.55 19.63 0.0M
2022-04-25 20.03 20.07 19.31 19.49 0.1M
2022-04-22 20.42 20.59 20.37 20.50 0.0M
2022-04-21 20.38 20.64 20.14 20.64 0.0M
2022-04-20 20.56 20.64 20.43 20.51 0.0M
2022-04-19 20.36 20.59 20.21 20.51 0.0M
2022-04-14 20.46 20.48 20.12 20.48 0.0M
2022-04-13 20.40 20.52 20.27 20.52 0.0M
2022-04-12 20.28 20.48 20.25 20.48 0.0M
2022-04-11 20.22 20.70 20.17 20.70 0.0M
2022-04-08 20.28 20.37 20.18 20.33 0.0M
2022-04-07 20.31 20.45 20.09 20.20 0.0M
2022-04-06 20.10 20.40 20.10 20.25 0.0M
2022-04-05 19.90 19.90 19.20 19.61 0.1M
2022-04-04 19.65 19.81 19.60 19.81 0.0M
2022-04-01 19.42 19.55 19.39 19.52 0.0M
2022-03-31 19.64 19.64 19.28 19.40 0.0M
2022-03-30 19.62 19.72 19.46 19.56 0.0M
2022-03-29 20.15 20.15 19.52 19.60 0.0M
2022-03-28 20.30 20.40 19.94 19.94 0.0M
2022-03-25 19.78 20.10 19.66 20.00 0.0M
2022-03-24 19.74 19.82 19.60 19.60 0.0M
2022-03-23 20.00 20.00 19.50 19.50 0.0M
2022-03-22 19.86 20.05 19.86 19.88 0.0M
2022-03-21 19.40 19.60 19.32 19.42 0.0M
2022-03-18 19.18 19.42 19.10 19.36 0.0M
2022-03-17 19.04 19.08 18.84 19.04 0.0M
2022-03-16 18.94 18.94 18.54 18.84 0.1M
2022-03-15 18.36 18.96 18.24 18.96 0.0M
2022-03-14 18.56 18.80 18.36 18.62 0.1M
2022-03-11 18.70 18.88 18.42 18.50 0.1M
2022-03-10 18.56 18.78 18.30 18.54 0.1M
2022-03-09 18.56 18.80 18.38 18.60 0.1M
2022-03-08 18.06 18.26 17.82 18.26 0.1M
2022-03-07 18.50 18.50 17.66 18.20 0.1M
2022-03-04 19.30 19.30 18.64 18.70 0.1M
2022-03-03 20.15 20.15 19.42 19.42 0.1M
2022-03-02 20.15 20.30 19.86 20.30 0.0M
2022-03-01 20.10 20.25 19.90 19.96 0.0M
2022-02-28 20.00 20.20 19.62 19.80 0.1M
2022-02-25 19.98 20.45 19.98 20.25 0.1M
2022-02-24 20.70 20.85 19.76 19.82 0.1M
2022-02-23 21.25 21.35 21.00 21.15 0.0M
2022-02-22 21.00 21.35 20.90 21.25 0.1M
2022-02-21 21.55 21.55 21.15 21.30 0.0M
2022-02-18 21.45 21.65 21.45 21.55 0.0M
2022-02-17 21.30 21.45 21.15 21.45 0.0M
2022-02-16 21.90 22.00 21.70 21.80 0.1M
2022-02-15 21.65 22.00 21.60 21.80 0.0M
2022-02-14 21.75 21.85 21.50 21.60 0.1M
2022-02-11 21.70 22.05 21.60 21.95 0.1M
2022-02-10 21.30 21.65 21.30 21.65 0.0M
2022-02-09 21.35 21.50 21.25 21.25 0.0M
2022-02-08 21.20 21.55 21.20 21.55 0.0M
2022-02-07 21.05 21.20 20.95 21.20 0.0M
2022-02-04 20.85 21.10 20.80 21.00 0.0M
2022-02-03 21.05 21.20 20.85 20.90 0.0M
2022-02-02 21.20 21.20 20.90 21.10 0.1M
2022-02-01 21.45 21.45 20.90 21.15 0.1M
2022-01-31 21.50 21.50 21.25 21.40 0.0M
2022-01-28 21.50 21.70 21.40 21.70 0.0M
2022-01-27 21.10 21.55 21.10 21.45 0.1M
2022-01-26 20.85 21.20 20.85 21.05 0.0M
2022-01-25 20.75 21.00 20.40 21.00 0.0M
2022-01-24 20.90 21.50 20.80 21.00 0.1M
2022-01-21 20.95 21.20 20.80 21.05 0.0M
2022-01-20 21.15 21.30 20.90 21.20 0.0M
2022-01-19 21.20 21.30 20.95 21.30 0.0M
2022-01-18 21.10 21.25 20.95 21.25 0.0M
2022-01-17 20.85 21.15 20.85 21.15 0.1M
2022-01-14 20.50 20.85 20.50 20.85 0.1M
2022-01-13 20.20 20.80 20.20 20.50 0.1M
2022-01-12 20.35 20.35 20.00 20.20 0.0M
2022-01-11 20.30 20.40 20.15 20.35 0.0M
2022-01-10 20.10 20.30 19.90 20.25 0.0M
2022-01-07 19.84 19.98 19.70 19.86 0.0M
2022-01-06 19.90 20.05 19.82 19.88 0.0M
2022-01-05 19.86 20.00 19.82 19.96 0.0M
2022-01-04 19.70 19.96 19.68 19.92 0.1M
2022-01-03 19.70 19.80 19.06 19.06 0.0M