Altria

MO
🏛️ germany →
56.50
Last Update: 2025-10-01
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 41.95 42.01 41.59 41.76 0.0M
2021-12-29 42.05 42.09 41.75 41.78 0.0M
2021-12-28 41.21 41.90 41.21 41.78 0.0M
2021-12-27 41.39 41.39 40.90 41.19 0.0M
2021-12-23 41.40 41.69 41.19 41.49 0.0M
2021-12-22 41.94 42.13 40.51 41.21 0.0M
2021-12-21 42.74 42.87 42.55 42.67 0.0M
2021-12-20 42.49 42.72 42.00 42.52 0.0M
2021-12-17 41.48 42.55 41.48 42.43 0.0M
2021-12-16 40.98 41.30 40.58 41.30 0.0M
2021-12-15 40.59 40.66 40.22 40.63 0.0M
2021-12-14 40.49 40.49 39.87 40.34 0.0M
2021-12-13 40.20 40.20 39.72 40.01 0.0M
2021-12-10 39.51 40.11 39.49 39.95 0.0M
2021-12-09 39.72 39.72 39.08 39.30 0.0M
2021-12-08 39.83 39.83 39.21 39.21 0.0M
2021-12-07 40.00 40.00 39.59 39.80 0.0M
2021-12-06 38.91 39.59 38.80 39.52 0.0M
2021-12-03 38.40 38.64 38.20 38.46 0.0M
2021-12-02 38.74 38.74 37.91 38.21 0.0M
2021-12-01 38.01 38.67 37.89 38.62 0.0M
2021-11-30 38.54 38.54 37.53 37.82 0.0M
2021-11-29 38.42 39.32 38.39 38.54 0.0M
2021-11-26 38.97 38.97 38.38 38.40 0.0M
2021-11-25 39.50 39.50 39.21 39.50 0.0M
2021-11-24 38.94 39.68 38.94 39.67 0.0M
2021-11-23 39.39 39.39 38.92 39.21 0.0M
2021-11-22 38.48 39.45 38.48 39.45 0.0M
2021-11-19 38.52 39.27 38.52 38.62 0.0M
2021-11-18 39.54 39.54 38.81 38.83 0.0M
2021-11-17 39.45 39.51 39.20 39.26 0.0M
2021-11-16 39.85 40.00 39.40 39.40 0.0M
2021-11-15 39.59 39.75 39.16 39.61 0.0M
2021-11-12 39.25 39.50 39.25 39.47 0.0M
2021-11-11 39.07 39.24 39.01 39.20 0.0M
2021-11-10 38.85 39.07 38.71 38.91 0.0M
2021-11-09 39.00 39.03 38.61 38.68 0.0M
2021-11-08 39.10 39.19 38.87 38.96 0.0M
2021-11-05 38.75 39.19 38.60 38.93 0.0M
2021-11-04 38.88 39.10 38.31 38.43 0.0M
2021-11-03 38.22 38.54 38.11 38.47 0.0M
2021-11-02 38.09 38.25 37.90 38.25 0.0M
2021-11-01 38.39 38.40 37.97 38.26 0.0M
2021-10-29 38.50 38.50 38.02 38.31 0.0M
2021-10-28 41.00 41.13 38.40 38.58 0.0M
2021-10-27 41.60 41.61 41.10 41.14 0.0M
2021-10-26 41.50 41.62 41.28 41.59 0.0M
2021-10-25 41.60 41.89 41.17 41.44 0.0M
2021-10-22 41.40 41.78 41.40 41.53 0.0M
2021-10-21 41.31 41.66 41.31 41.40 0.0M
2021-10-20 41.48 41.48 41.14 41.28 0.0M
2021-10-19 41.50 41.59 41.07 41.07 0.0M
2021-10-18 41.91 41.97 41.50 41.54 0.0M
2021-10-15 42.24 42.24 41.93 41.95 0.0M
2021-10-14 41.91 41.93 41.42 41.87 0.0M
2021-10-13 41.10 41.45 40.57 41.45 0.0M
2021-10-12 39.71 41.40 39.70 41.30 0.0M
2021-10-11 40.06 40.78 40.06 40.53 0.0M
2021-10-08 40.25 40.53 40.20 40.45 0.0M
2021-10-07 40.12 40.79 40.12 40.46 0.0M
2021-10-06 40.18 40.18 39.62 39.73 0.0M
2021-10-05 40.22 40.23 39.93 40.02 0.0M
2021-10-04 39.57 39.85 39.41 39.48 0.0M
2021-10-01 39.50 39.50 38.80 39.23 0.0M
2021-09-30 42.00 42.24 40.05 40.10 0.0M
2021-09-29 41.16 42.00 41.16 41.99 0.0M
2021-09-28 42.00 42.00 41.48 41.57 0.0M
2021-09-27 41.58 41.84 41.36 41.84 0.0M
2021-09-24 41.94 41.94 41.44 41.61 0.0M
2021-09-23 41.50 41.90 41.23 41.68 0.0M
2021-09-22 41.25 41.45 41.04 41.45 0.0M
2021-09-21 41.42 41.60 41.10 41.16 0.0M
2021-09-20 41.49 41.49 40.90 41.16 0.0M
2021-09-17 41.82 41.82 41.30 41.51 0.0M
2021-09-16 41.51 42.06 41.43 41.43 0.0M
2021-09-15 41.01 41.55 40.88 41.52 0.0M
2021-09-14 41.37 41.79 41.00 41.15 0.0M
2021-09-13 43.10 43.10 42.45 42.65 0.0M
2021-09-10 42.99 43.05 42.63 42.69 0.0M
2021-09-09 42.89 43.03 42.75 42.75 0.0M
2021-09-08 43.30 43.30 42.56 42.74 0.0M
2021-09-07 43.01 43.16 42.76 42.76 0.0M
2021-09-06 42.99 43.18 42.99 43.00 0.0M
2021-09-03 43.00 43.10 42.57 42.72 0.0M
2021-09-02 42.69 42.76 42.30 42.73 0.0M
2021-09-01 42.73 42.77 42.03 42.11 0.0M
2021-08-31 42.50 42.50 41.90 42.41 0.0M
2021-08-30 42.48 42.48 41.99 42.21 0.0M
2021-08-27 41.23 42.01 41.23 41.95 0.0M
2021-08-26 41.50 41.72 41.23 41.35 0.0M
2021-08-25 40.81 41.50 40.81 41.43 0.0M
2021-08-24 41.50 41.50 40.99 41.06 0.0M
2021-08-23 41.59 41.66 41.34 41.63 0.0M
2021-08-20 41.06 41.50 41.05 41.44 0.0M
2021-08-19 41.10 41.22 40.80 40.95 0.0M
2021-08-18 41.44 41.55 41.31 41.53 0.0M
2021-08-17 41.46 41.59 40.87 41.53 0.0M
2021-08-16 41.19 41.30 40.93 41.08 0.0M
2021-08-13 41.00 41.07 40.93 41.02 0.0M
2021-08-12 41.00 41.18 40.92 40.94 0.0M
2021-08-11 41.08 41.16 40.97 41.03 0.0M
2021-08-10 40.50 41.06 40.31 41.06 0.0M
2021-08-09 40.13 40.32 40.13 40.20 0.0M
2021-08-06 40.00 40.26 40.00 40.25 0.0M
2021-08-05 40.16 40.16 39.76 39.94 0.0M
2021-08-04 40.20 40.55 39.66 39.70 0.0M
2021-08-03 40.42 40.53 40.20 40.44 0.0M
2021-08-02 40.69 40.99 40.44 40.49 0.0M
2021-07-30 40.80 40.92 40.48 40.48 0.0M
2021-07-29 40.50 40.88 39.79 40.85 0.0M
2021-07-28 40.51 40.61 40.31 40.41 0.0M
2021-07-27 39.89 40.51 39.89 40.51 0.0M
2021-07-26 40.40 40.40 39.94 40.19 0.0M
2021-07-23 39.90 40.32 39.84 40.23 0.0M
2021-07-22 40.30 40.30 39.81 40.03 0.0M
2021-07-21 40.52 40.52 40.06 40.06 0.0M
2021-07-20 39.99 40.13 39.52 39.99 0.0M
2021-07-19 40.01 40.02 39.20 39.49 0.0M
2021-07-16 40.40 40.50 40.16 40.23 0.0M
2021-07-15 40.29 40.29 39.90 40.16 0.0M
2021-07-14 39.51 40.03 39.51 40.03 0.0M
2021-07-13 40.19 40.21 39.93 39.98 0.0M
2021-07-12 40.26 40.26 39.44 39.98 0.0M
2021-07-09 39.31 40.39 39.25 40.12 0.0M
2021-07-08 39.40 39.51 38.98 39.42 0.0M
2021-07-07 39.54 39.90 39.48 39.87 0.0M
2021-07-06 40.00 40.18 39.38 39.38 0.0M
2021-07-05 40.04 40.36 40.00 40.36 0.0M
2021-07-02 40.79 40.79 40.05 40.05 0.0M
2021-07-01 40.27 40.51 40.20 40.48 0.0M
2021-06-30 39.50 39.87 39.12 39.87 0.0M
2021-06-29 39.23 39.77 39.23 39.48 0.0M
2021-06-28 39.91 40.00 39.66 39.68 0.0M
2021-06-25 39.80 39.86 39.60 39.69 0.0M
2021-06-24 39.49 39.67 39.46 39.65 0.0M
2021-06-23 39.70 39.70 39.47 39.58 0.0M
2021-06-22 40.11 40.11 39.70 39.85 0.0M
2021-06-21 39.31 39.71 38.92 39.71 0.1M
2021-06-18 39.44 39.49 38.80 38.96 0.0M
2021-06-17 39.44 39.67 39.44 39.50 0.0M
2021-06-16 39.88 39.88 39.36 39.44 0.0M
2021-06-15 39.79 39.84 39.54 39.62 0.0M
2021-06-14 40.61 40.63 39.16 39.27 0.0M
2021-06-11 41.56 41.56 40.83 40.83 0.0M
2021-06-10 41.20 41.43 40.98 41.43 0.0M
2021-06-09 40.69 41.20 40.69 41.20 0.0M
2021-06-08 41.19 41.52 40.90 41.00 0.0M
2021-06-07 40.70 41.32 40.70 41.15 0.0M
2021-06-04 41.50 41.50 40.85 40.87 0.0M
2021-06-03 40.97 40.99 40.54 40.99 0.0M
2021-06-02 40.31 40.84 40.31 40.72 0.0M
2021-06-01 40.59 40.67 40.43 40.65 0.0M
2021-05-31 40.59 40.59 40.20 40.20 0.0M
2021-05-28 40.57 40.82 40.41 40.56 0.0M
2021-05-27 40.86 40.89 40.45 40.53 0.0M
2021-05-26 41.08 41.08 40.31 40.59 0.0M
2021-05-25 41.49 41.49 40.49 40.58 0.0M
2021-05-21 41.02 41.30 40.92 41.07 0.0M
2021-05-20 40.91 40.91 40.41 40.86 0.0M
2021-05-19 41.29 41.29 40.09 40.35 0.0M
2021-05-18 41.20 41.39 40.94 41.10 0.0M
2021-05-17 41.45 41.59 41.10 41.38 0.0M
2021-05-14 41.79 41.85 41.41 41.63 0.0M
2021-05-13 40.85 41.33 40.53 41.19 0.0M
2021-05-12 41.09 41.90 41.09 41.42 0.0M
2021-05-11 41.53 41.68 41.20 41.28 0.0M
2021-05-10 41.06 41.72 41.05 41.72 0.0M
2021-05-07 41.12 41.12 40.70 41.06 0.0M
2021-05-06 40.35 40.60 40.13 40.60 0.0M
2021-05-05 40.01 40.19 39.61 39.86 0.0M
2021-05-04 40.68 40.68 40.09 40.20 0.0M
2021-05-03 39.66 40.07 39.57 40.07 0.0M
2021-04-30 38.22 39.50 38.22 39.40 0.0M
2021-04-29 39.40 39.40 37.74 38.55 0.0M
2021-04-28 39.28 39.60 38.93 39.09 0.0M
2021-04-27 39.52 39.52 39.04 39.18 0.0M
2021-04-26 39.20 39.40 39.00 39.05 0.0M
2021-04-23 38.74 39.22 38.32 39.15 0.0M
2021-04-22 39.60 39.70 39.16 39.55 0.0M
2021-04-21 39.29 40.17 39.15 39.83 0.0M
2021-04-20 40.36 40.36 37.50 38.50 0.1M
2021-04-19 43.84 44.00 43.25 43.54 0.0M
2021-04-16 43.02 43.51 43.02 43.42 0.0M
2021-04-15 43.05 43.27 42.83 43.18 0.0M
2021-04-14 42.77 43.11 42.45 43.09 0.0M
2021-04-13 43.67 43.67 42.82 43.02 0.0M
2021-04-12 43.26 43.55 43.20 43.28 0.0M
2021-04-09 43.46 43.61 43.25 43.38 0.0M
2021-04-08 43.14 43.31 42.82 43.31 0.0M
2021-04-07 43.70 43.70 43.01 43.14 0.0M
2021-04-06 43.55 43.74 43.37 43.67 0.0M
2021-04-01 43.65 43.68 42.81 43.20 0.0M
2021-03-31 44.00 44.00 43.45 43.67 0.0M
2021-03-30 44.53 44.75 44.11 44.11 0.0M
2021-03-29 44.45 44.61 43.88 44.13 0.0M
2021-03-26 43.27 43.92 42.84 43.92 0.0M
2021-03-25 42.00 42.12 41.27 42.12 0.0M
2021-03-24 42.23 42.23 41.71 42.20 0.0M
2021-03-23 43.12 43.49 42.98 43.25 0.0M
2021-03-22 42.58 42.85 42.27 42.85 0.0M
2021-03-19 42.42 43.00 42.35 42.85 0.0M
2021-03-18 41.81 42.34 41.62 41.95 0.0M
2021-03-17 41.80 41.80 41.21 41.63 0.0M
2021-03-16 41.85 41.92 41.05 41.92 0.0M
2021-03-15 40.90 41.69 40.79 41.58 0.0M
2021-03-12 40.42 40.60 40.05 40.53 0.0M
2021-03-11 40.80 40.80 39.95 40.37 0.0M
2021-03-10 40.09 40.63 39.92 40.25 0.0M
2021-03-09 39.27 39.93 39.20 39.71 0.0M
2021-03-08 38.20 38.98 37.96 38.98 0.0M
2021-03-05 37.20 37.59 36.86 37.50 0.0M
2021-03-04 37.37 37.67 37.03 37.31 0.0M
2021-03-03 37.52 37.75 37.04 37.50 0.0M
2021-03-02 37.40 37.40 37.00 37.02 0.0M
2021-03-01 36.38 37.30 36.18 37.30 0.0M
2021-02-26 36.50 37.05 36.06 36.27 0.0M
2021-02-25 37.16 37.16 36.66 36.90 0.0M
2021-02-24 36.64 36.90 36.28 36.87 0.0M
2021-02-23 36.50 37.00 36.23 36.54 0.0M
2021-02-22 36.32 36.62 35.96 36.45 0.0M
2021-02-19 35.98 36.17 35.82 35.95 0.0M
2021-02-18 36.00 36.45 35.79 36.13 0.0M
2021-02-17 35.90 36.39 35.76 36.29 0.0M
2021-02-16 36.04 36.10 35.70 35.85 0.0M
2021-02-15 36.00 36.19 35.80 35.88 0.0M
2021-02-12 35.86 36.07 35.67 35.74 0.0M
2021-02-11 36.02 36.16 35.69 35.86 0.0M
2021-02-10 36.00 36.10 35.77 35.89 0.0M
2021-02-09 35.50 35.98 35.37 35.76 0.0M
2021-02-08 35.77 35.93 35.33 35.56 0.0M
2021-02-05 35.54 35.78 35.35 35.55 0.0M
2021-02-04 34.95 35.43 34.95 35.37 0.0M
2021-02-03 34.85 35.00 34.31 34.61 0.0M
2021-02-02 33.97 34.50 33.86 34.50 0.0M
2021-02-01 34.36 34.44 33.54 33.63 0.0M
2021-01-29 35.15 35.21 34.20 34.20 0.0M
2021-01-28 34.81 35.46 34.27 35.15 0.0M
2021-01-27 34.97 35.10 34.46 34.82 0.0M
2021-01-26 34.84 34.85 34.43 34.50 0.0M
2021-01-25 34.51 34.85 34.15 34.35 0.0M
2021-01-22 34.30 34.50 34.20 34.29 0.0M
2021-01-21 34.88 34.99 34.56 34.56 0.0M
2021-01-20 34.28 34.70 34.01 34.52 0.0M
2021-01-19 34.40 34.54 33.86 34.15 0.0M
2021-01-18 34.11 34.48 34.00 34.27 0.0M
2021-01-15 34.11 34.21 33.66 33.99 0.0M
2021-01-14 33.97 34.32 33.80 34.25 0.0M
2021-01-13 33.79 33.97 33.59 33.77 0.0M
2021-01-12 34.40 34.40 33.56 33.68 0.0M
2021-01-11 34.28 34.54 34.00 34.40 0.0M
2021-01-08 34.68 34.68 33.80 33.89 0.0M
2021-01-07 33.48 34.25 33.48 33.89 0.0M
2021-01-06 33.39 33.75 33.01 33.65 0.0M
2021-01-05 33.13 33.53 33.13 33.43 0.0M
2021-01-04 33.37 33.59 32.83 32.83 0.1M