Altria

MO
🏛️ germany →
56.17
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
2022-12-30 42.79 43.06 42.79 42.81 0.0M
2022-12-29 43.35 43.35 43.00 43.07 0.0M
2022-12-28 43.69 43.84 43.60 43.62 0.0M
2022-12-27 43.27 43.92 43.27 43.51 0.0M
2022-12-23 42.99 43.50 42.87 42.93 0.0M
2022-12-22 42.50 43.13 42.30 43.13 0.0M
2022-12-21 43.03 43.30 42.81 43.03 0.0M
2022-12-20 43.39 43.91 43.39 43.47 0.0M
2022-12-19 44.29 44.29 43.81 43.81 0.0M
2022-12-16 44.36 44.36 43.50 43.69 0.0M
2022-12-15 44.14 44.89 43.73 43.73 0.0M
2022-12-14 44.10 44.54 43.90 44.46 0.0M
2022-12-13 44.68 44.70 44.03 44.16 0.0M
2022-12-12 44.55 44.55 43.95 44.32 0.0M
2022-12-09 44.68 44.68 44.21 44.33 0.0M
2022-12-08 43.88 44.49 43.88 44.49 0.0M
2022-12-07 44.53 44.53 43.70 44.14 0.0M
2022-12-06 45.17 45.20 44.21 44.25 0.0M
2022-12-05 45.05 45.50 44.65 45.28 0.0M
2022-12-02 44.78 45.10 44.53 44.93 0.0M
2022-12-01 44.66 44.82 44.26 44.35 0.0M
2022-11-30 44.30 44.38 43.73 44.01 0.0M
2022-11-29 43.72 44.15 43.55 43.89 0.0M
2022-11-28 43.26 43.56 42.55 43.56 0.0M
2022-11-25 43.40 43.92 43.28 43.31 0.0M
2022-11-24 43.30 43.50 43.09 43.44 0.0M
2022-11-23 43.97 43.98 43.33 43.33 0.0M
2022-11-22 43.76 43.99 43.51 43.99 0.0M
2022-11-21 43.05 43.49 43.00 43.27 0.0M
2022-11-18 42.20 42.71 42.17 42.59 0.0M
2022-11-17 42.20 42.33 41.99 42.01 0.0M
2022-11-16 42.11 42.20 41.75 41.75 0.0M
2022-11-15 42.60 42.61 41.98 42.05 0.0M
2022-11-14 42.97 43.40 42.77 42.97 0.0M
2022-11-11 43.63 43.70 42.00 42.59 0.0M
2022-11-10 44.69 44.82 43.61 43.84 0.1M
2022-11-09 45.42 45.72 45.20 45.54 0.0M
2022-11-08 46.00 46.01 45.60 45.72 0.0M
2022-11-07 46.01 46.05 45.57 45.81 0.0M
2022-11-04 46.23 46.23 45.50 45.55 0.0M
2022-11-03 46.37 46.37 45.50 46.19 0.0M
2022-11-02 46.58 46.80 45.73 46.27 0.0M
2022-11-01 47.00 47.00 46.63 46.94 0.0M
2022-10-31 46.82 46.87 46.39 46.59 0.0M
2022-10-28 45.44 46.82 45.35 46.69 0.0M
2022-10-27 46.59 46.59 44.62 46.13 0.0M
2022-10-26 45.44 46.40 45.44 46.14 0.0M
2022-10-25 46.25 46.25 45.51 45.54 0.0M
2022-10-24 45.24 46.26 45.17 45.67 0.0M
2022-10-21 44.90 45.15 44.38 45.03 0.0M
2022-10-20 45.45 46.00 44.68 44.85 0.0M
2022-10-19 45.60 45.90 45.55 45.57 0.0M
2022-10-18 46.22 46.22 45.39 45.66 0.0M
2022-10-17 46.80 46.80 45.63 45.79 0.0M
2022-10-14 46.90 47.63 46.84 46.99 0.0M
2022-10-13 45.84 46.50 45.75 46.06 0.0M
2022-10-12 46.00 46.62 45.45 46.40 0.0M
2022-10-11 44.78 46.05 44.12 45.64 0.0M
2022-10-10 44.20 45.00 43.96 44.78 0.0M
2022-10-07 44.03 44.35 43.42 43.95 0.0M
2022-10-06 43.70 43.73 43.21 43.50 0.0M
2022-10-05 42.36 43.24 42.16 43.24 0.0M
2022-10-04 42.22 42.71 41.88 42.29 0.0M
2022-10-03 41.50 42.15 41.22 41.97 0.0M
2022-09-30 42.12 42.53 41.85 41.90 0.0M
2022-09-29 42.80 42.80 42.05 42.05 0.0M
2022-09-28 42.55 42.80 42.44 42.61 0.0M
2022-09-27 43.73 43.92 42.96 42.96 0.0M
2022-09-26 42.74 43.47 42.65 43.29 0.0M
2022-09-23 43.89 44.10 42.94 42.94 0.0M
2022-09-22 44.01 44.25 43.39 44.23 0.0M
2022-09-21 43.39 44.18 43.16 44.16 0.0M
2022-09-20 42.94 43.00 42.67 42.86 0.0M
2022-09-19 42.38 42.68 41.90 42.44 0.0M
2022-09-16 41.90 42.41 41.75 42.00 0.0M
2022-09-15 42.15 42.41 41.67 41.90 0.0M
2022-09-14 42.86 42.86 41.61 41.61 0.0M
2022-09-13 44.80 44.92 44.01 44.01 0.0M
2022-09-12 45.35 45.35 44.65 44.90 0.0M
2022-09-09 45.02 45.23 44.64 45.12 0.0M
2022-09-08 45.20 45.51 44.88 45.51 0.0M
2022-09-07 45.00 45.18 44.43 44.90 0.0M
2022-09-06 45.25 45.80 45.15 45.65 0.0M
2022-09-05 45.58 45.79 45.40 45.40 0.0M
2022-09-02 45.14 45.71 45.14 45.58 0.0M
2022-09-01 44.97 45.77 44.75 45.77 0.0M
2022-08-31 45.58 45.58 44.84 45.20 0.0M
2022-08-30 45.90 45.96 45.30 45.30 0.0M
2022-08-29 45.64 46.26 45.50 45.90 0.0M
2022-08-26 46.71 46.71 46.00 46.15 0.0M
2022-08-25 46.51 46.51 45.94 46.07 0.0M
2022-08-24 45.99 46.12 45.76 45.90 0.0M
2022-08-23 45.99 45.99 45.19 45.43 0.0M
2022-08-22 45.70 45.97 45.02 45.97 0.0M
2022-08-19 45.47 45.47 44.95 45.22 0.0M
2022-08-18 45.06 45.06 44.41 44.90 0.0M
2022-08-17 44.77 45.28 44.68 44.68 0.0M
2022-08-16 44.70 45.00 44.55 44.81 0.0M
2022-08-15 44.04 44.25 43.99 44.08 0.0M
2022-08-12 44.16 44.24 43.89 44.24 0.0M
2022-08-11 43.27 43.79 43.26 43.75 0.0M
2022-08-10 43.45 43.45 43.00 43.26 0.0M
2022-08-09 43.77 43.77 43.12 43.20 0.0M
2022-08-08 43.53 43.59 43.20 43.44 0.0M
2022-08-05 43.50 43.58 43.01 43.34 0.0M
2022-08-04 43.53 44.27 43.14 43.34 0.0M
2022-08-03 43.62 43.62 42.91 43.45 0.0M
2022-08-02 43.20 43.20 42.38 43.19 0.0M
2022-08-01 43.00 43.00 42.55 42.80 0.0M
2022-07-29 43.63 43.66 43.13 43.13 0.0M
2022-07-28 43.60 43.67 43.08 43.14 0.0M
2022-07-27 43.90 43.92 43.20 43.27 0.0M
2022-07-26 43.00 43.50 42.80 43.30 0.0M
2022-07-25 42.46 42.84 41.90 42.80 0.0M
2022-07-22 41.79 42.24 41.79 42.21 0.0M
2022-07-21 41.68 41.69 41.34 41.69 0.0M
2022-07-20 41.67 42.17 41.57 41.96 0.0M
2022-07-19 41.90 41.94 41.39 41.79 0.0M
2022-07-18 41.94 41.94 41.55 41.82 0.0M
2022-07-15 41.70 41.95 41.37 41.42 0.0M
2022-07-14 41.75 41.82 41.29 41.29 0.0M
2022-07-13 42.50 42.50 41.65 41.69 0.0M
2022-07-12 41.85 43.00 41.46 42.34 0.0M
2022-07-11 40.61 42.28 40.61 41.61 0.0M
2022-07-08 41.30 41.44 40.64 40.96 0.0M
2022-07-07 40.50 41.12 40.41 41.12 0.0M
2022-07-06 40.95 42.12 40.72 40.72 0.0M
2022-07-05 40.80 41.04 40.05 40.17 0.0M
2022-07-04 40.64 41.20 40.40 40.40 0.0M
2022-07-01 39.64 40.16 39.64 40.04 0.0M
2022-06-30 39.26 40.16 39.26 39.90 0.0M
2022-06-29 40.60 40.70 39.22 40.09 0.0M
2022-06-28 40.91 41.79 40.69 41.31 0.0M
2022-06-27 41.01 41.87 40.94 40.94 0.0M
2022-06-24 41.00 41.16 40.17 41.03 0.0M
2022-06-23 38.76 40.30 38.60 39.71 0.1M
2022-06-22 43.21 43.31 38.91 39.46 0.0M
2022-06-21 44.14 44.14 42.85 43.12 0.0M
2022-06-20 43.50 43.70 43.25 43.70 0.0M
2022-06-17 43.70 43.71 43.19 43.28 0.0M
2022-06-16 44.24 44.24 42.40 42.77 0.0M
2022-06-15 44.28 45.00 43.70 43.70 0.0M
2022-06-14 44.95 44.95 44.21 44.34 0.0M
2022-06-13 46.70 46.70 45.28 45.45 0.0M
2022-06-10 45.95 46.19 45.50 46.19 0.0M
2022-06-09 46.40 46.97 46.08 46.25 0.0M
2022-06-08 49.70 49.70 46.62 47.23 0.0M
2022-06-07 50.25 50.42 49.73 50.13 0.0M
2022-06-06 50.48 50.52 50.30 50.30 0.0M
2022-06-03 50.24 50.47 50.00 50.17 0.0M
2022-06-02 51.31 51.31 49.61 49.81 0.0M
2022-06-01 50.68 50.84 50.32 50.39 0.0M
2022-05-31 50.70 51.06 50.00 50.12 0.0M
2022-05-30 50.99 51.09 50.39 50.66 0.0M
2022-05-27 51.10 51.10 50.59 50.96 0.0M
2022-05-26 50.58 51.04 50.25 50.86 0.0M
2022-05-25 50.09 50.23 49.26 50.23 0.0M
2022-05-24 48.50 49.01 47.97 48.61 0.0M
2022-05-23 48.52 49.54 47.95 48.94 0.0M
2022-05-20 48.03 49.23 48.03 48.49 0.0M
2022-05-19 51.08 51.08 48.62 48.93 0.0M
2022-05-18 51.38 51.72 51.03 51.14 0.0M
2022-05-17 51.74 51.74 50.90 51.48 0.0M
2022-05-16 50.79 51.61 50.64 51.61 0.0M
2022-05-13 50.00 50.80 50.00 50.62 0.0M
2022-05-12 49.80 50.57 49.11 49.91 0.0M
2022-05-11 49.12 49.96 48.53 49.89 0.0M
2022-05-10 52.50 52.80 48.35 48.35 0.0M
2022-05-09 53.67 54.00 53.00 53.62 0.0M
2022-05-06 53.16 53.53 52.61 52.91 0.0M
2022-05-05 53.45 53.87 53.00 53.61 0.0M
2022-05-04 52.27 53.50 52.27 52.87 0.0M
2022-05-03 52.94 53.04 52.01 53.04 0.0M
2022-05-02 53.19 53.40 52.67 52.70 0.0M
2022-04-29 52.64 54.07 51.98 53.26 0.0M
2022-04-28 52.99 52.99 51.15 52.45 0.0M
2022-04-27 51.98 52.57 51.51 52.54 0.0M
2022-04-26 51.16 52.24 51.16 52.10 0.0M
2022-04-25 51.39 51.54 51.10 51.17 0.0M
2022-04-22 52.20 52.44 51.88 51.88 0.0M
2022-04-21 50.79 52.14 50.70 52.12 0.0M
2022-04-20 51.19 51.67 50.71 51.07 0.0M
2022-04-19 50.69 51.05 50.43 51.00 0.0M
2022-04-14 50.61 51.21 50.10 51.02 0.0M
2022-04-13 50.61 51.00 50.50 50.53 0.0M
2022-04-12 50.00 50.50 49.38 50.50 0.0M
2022-04-11 49.90 50.29 49.47 50.21 0.0M
2022-04-08 49.51 49.90 48.72 49.90 0.0M
2022-04-07 49.12 49.40 48.68 48.89 0.0M
2022-04-06 47.94 49.25 47.94 49.14 0.0M
2022-04-05 47.80 48.68 47.74 48.68 0.0M
2022-04-04 47.59 47.98 47.38 47.83 0.0M
2022-04-01 47.81 47.81 47.30 47.37 0.0M
2022-03-31 46.35 47.17 46.20 47.07 0.0M
2022-03-30 46.58 46.63 46.19 46.51 0.0M
2022-03-29 47.00 47.55 46.18 46.23 0.0M
2022-03-28 48.45 48.58 47.02 47.25 0.0M
2022-03-25 47.85 48.51 47.53 48.51 0.0M
2022-03-24 48.08 48.08 47.35 47.59 0.0M
2022-03-23 48.27 48.84 48.27 48.43 0.0M
2022-03-22 48.29 48.50 47.76 48.25 0.0M
2022-03-21 47.00 47.55 46.36 47.26 0.0M
2022-03-18 46.70 46.92 46.54 46.66 0.0M
2022-03-17 46.40 46.66 46.13 46.65 0.0M
2022-03-16 47.00 47.11 45.96 46.70 0.0M
2022-03-15 45.89 47.15 45.55 47.15 0.0M
2022-03-14 46.42 46.69 45.47 45.92 0.0M
2022-03-11 46.80 47.03 46.26 46.88 0.0M
2022-03-10 46.01 46.60 45.63 46.26 0.0M
2022-03-09 47.09 48.09 46.11 46.29 0.0M
2022-03-08 48.23 48.99 46.64 46.79 0.0M
2022-03-07 48.51 49.17 47.89 48.64 0.0M
2022-03-04 48.43 48.58 47.66 48.49 0.0M
2022-03-03 47.59 48.05 47.46 47.95 0.0M
2022-03-02 46.07 47.36 45.87 47.33 0.0M
2022-03-01 45.79 46.52 45.59 45.92 0.0M
2022-02-28 45.49 45.70 45.22 45.65 0.0M
2022-02-25 46.00 46.17 44.00 45.97 0.0M
2022-02-24 45.01 45.99 43.83 43.83 0.0M
2022-02-23 45.41 45.65 45.28 45.50 0.0M
2022-02-22 44.39 45.78 44.00 45.48 0.0M
2022-02-21 45.45 45.85 45.10 45.34 0.0M
2022-02-18 45.29 45.95 45.06 45.95 0.0M
2022-02-17 44.86 44.86 44.22 44.72 0.0M
2022-02-16 44.49 44.79 44.20 44.39 0.0M
2022-02-15 44.18 44.65 44.18 44.35 0.0M
2022-02-14 44.29 44.63 43.81 43.97 0.0M
2022-02-11 43.91 44.52 43.83 44.37 0.0M
2022-02-10 44.72 44.72 44.10 44.19 0.0M
2022-02-09 44.39 44.51 44.07 44.31 0.0M
2022-02-08 44.62 44.62 44.11 44.19 0.0M
2022-02-07 43.82 44.15 43.71 44.15 0.0M
2022-02-04 43.81 44.10 43.61 43.99 0.0M
2022-02-03 44.65 44.74 44.20 44.34 0.0M
2022-02-02 45.30 45.30 44.65 44.78 0.0M
2022-02-01 45.29 45.39 44.80 44.88 0.0M
2022-01-31 45.31 45.40 44.75 45.17 0.0M
2022-01-28 45.37 45.37 44.38 44.66 0.0M
2022-01-27 43.81 45.87 43.81 45.42 0.0M
2022-01-26 44.31 44.65 44.01 44.22 0.0M
2022-01-25 43.79 44.49 43.30 43.79 0.0M
2022-01-24 43.95 44.74 43.80 43.80 0.0M
2022-01-21 44.33 44.88 44.10 44.48 0.0M
2022-01-20 43.90 44.52 43.89 44.52 0.0M
2022-01-19 44.30 44.57 44.00 44.43 0.0M
2022-01-18 44.59 45.10 44.29 44.91 0.0M
2022-01-17 44.50 44.61 44.43 44.60 0.0M
2022-01-14 43.78 44.21 43.72 44.12 0.0M
2022-01-13 43.49 43.91 43.10 43.74 0.0M
2022-01-12 43.65 43.73 42.65 43.02 0.0M
2022-01-11 44.44 44.70 43.63 43.68 0.0M
2022-01-10 44.31 44.69 43.78 44.35 0.0M
2022-01-07 43.61 43.86 43.42 43.75 0.0M
2022-01-06 42.85 43.90 42.85 43.39 0.0M
2022-01-05 43.10 43.49 42.55 43.29 0.0M
2022-01-04 42.07 43.20 42.06 43.19 0.0M
2022-01-03 41.89 42.01 41.72 41.91 0.0M