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
2023-12-29 36.38 36.41 36.23 36.34 0.0M
2023-12-28 36.23 36.30 36.10 36.23 0.1M
2023-12-27 36.65 36.66 36.16 36.23 0.0M
2023-12-22 36.63 36.82 36.52 36.78 0.0M
2023-12-21 37.03 37.03 36.65 36.71 0.0M
2023-12-20 38.15 38.15 37.21 37.48 0.0M
2023-12-19 38.79 38.79 38.45 38.54 0.0M
2023-12-18 38.51 38.79 38.30 38.71 0.0M
2023-12-15 38.48 38.74 38.35 38.56 0.0M
2023-12-14 38.30 38.99 38.30 38.91 0.0M
2023-12-13 38.47 38.48 38.03 38.23 0.0M
2023-12-12 38.59 38.59 38.31 38.45 0.0M
2023-12-11 38.68 38.70 38.35 38.58 0.0M
2023-12-08 38.38 38.50 38.22 38.34 0.0M
2023-12-07 38.41 38.61 38.28 38.39 0.0M
2023-12-06 39.50 39.52 37.97 38.53 0.0M
2023-12-05 39.39 39.50 39.05 39.50 0.0M
2023-12-04 39.22 39.64 39.15 39.48 0.0M
2023-12-01 38.58 39.05 38.54 39.00 0.0M
2023-11-30 38.20 38.51 38.19 38.49 0.0M
2023-11-29 38.07 38.25 38.03 38.09 0.0M
2023-11-28 37.87 37.97 37.70 37.97 0.0M
2023-11-27 37.89 38.00 37.80 37.88 0.0M
2023-11-24 37.80 37.93 37.73 37.84 0.0M
2023-11-23 37.94 38.00 37.70 37.79 0.0M
2023-11-22 37.28 37.92 37.28 37.77 0.0M
2023-11-21 37.30 37.50 37.02 37.35 0.0M
2023-11-20 37.48 37.50 37.13 37.34 0.0M
2023-11-17 37.72 37.72 37.25 37.41 0.0M
2023-11-16 37.65 37.69 37.20 37.31 0.0M
2023-11-15 37.09 37.31 37.08 37.28 0.0M
2023-11-14 37.49 37.49 36.96 37.13 0.0M
2023-11-13 37.45 37.63 37.39 37.44 0.0M
2023-11-10 37.76 37.86 37.20 37.35 0.0M
2023-11-09 37.60 37.81 37.40 37.56 0.0M
2023-11-08 37.95 38.15 37.53 37.57 0.0M
2023-11-07 37.87 38.05 37.82 37.93 0.0M
2023-11-06 38.02 38.03 37.74 37.76 0.0M
2023-11-03 38.51 38.51 37.99 38.07 0.0M
2023-11-02 37.75 38.04 37.41 38.04 0.0M
2023-11-01 38.09 38.37 37.67 37.68 0.0M
2023-10-31 37.99 38.19 37.85 37.99 0.0M
2023-10-30 37.49 37.89 37.26 37.89 0.0M
2023-10-27 37.64 38.00 37.37 37.64 0.0M
2023-10-26 40.68 40.72 38.51 38.51 0.0M
2023-10-25 40.15 40.57 40.15 40.51 0.0M
2023-10-24 39.69 40.07 39.45 40.07 0.0M
2023-10-23 40.44 40.46 39.85 39.88 0.0M
2023-10-20 40.34 40.61 40.00 40.56 0.0M
2023-10-19 41.00 41.00 40.42 40.56 0.0M
2023-10-18 40.65 41.12 40.44 41.04 0.0M
2023-10-17 40.70 40.75 40.36 40.43 0.0M
2023-10-16 40.56 40.76 40.46 40.64 0.0M
2023-10-13 40.27 40.55 39.95 40.42 0.0M
2023-10-12 40.15 40.36 39.97 39.97 0.0M
2023-10-11 40.08 40.32 40.04 40.20 0.0M
2023-10-10 40.28 41.02 40.22 40.74 0.0M
2023-10-09 39.68 40.22 39.56 40.22 0.0M
2023-10-06 39.86 39.92 39.40 39.72 0.0M
2023-10-05 39.54 40.01 39.48 39.67 0.0M
2023-10-04 39.21 39.37 39.09 39.11 0.0M
2023-10-03 39.77 39.77 39.26 39.34 0.0M
2023-10-02 39.92 40.04 39.65 39.65 0.0M
2023-09-29 39.87 40.04 39.73 40.04 0.0M
2023-09-28 39.81 39.92 39.63 39.91 0.0M
2023-09-27 39.77 39.88 39.75 39.84 0.0M
2023-09-26 39.54 39.78 39.54 39.65 0.0M
2023-09-25 39.81 39.95 39.69 39.80 0.0M
2023-09-22 40.40 40.45 40.00 40.06 0.0M
2023-09-21 40.35 40.46 40.14 40.31 0.0M
2023-09-20 40.52 40.52 40.23 40.45 0.0M
2023-09-19 40.65 40.72 40.31 40.45 0.0M
2023-09-18 40.99 40.99 40.56 40.64 0.0M
2023-09-15 41.42 41.42 41.00 41.14 0.0M
2023-09-14 40.82 41.26 40.75 40.93 0.0M
2023-09-13 41.99 41.99 41.67 41.72 0.0M
2023-09-12 41.30 41.96 41.30 41.89 0.0M
2023-09-11 41.29 41.57 41.11 41.57 0.0M
2023-09-08 41.00 41.00 40.72 40.84 0.0M
2023-09-07 40.58 40.99 40.55 40.80 0.0M
2023-09-06 41.19 41.24 40.60 40.72 0.0M
2023-09-05 41.06 41.40 41.00 41.19 0.0M
2023-09-04 40.87 41.14 40.87 41.11 0.0M
2023-09-01 40.93 41.23 40.75 40.75 0.0M
2023-08-31 40.91 41.19 40.83 41.14 0.0M
2023-08-30 40.78 40.80 40.51 40.51 0.0M
2023-08-29 40.79 40.86 40.26 40.34 0.0M
2023-08-28 40.50 40.83 40.43 40.60 0.0M
2023-08-25 40.26 40.62 40.19 40.51 0.0M
2023-08-24 39.66 40.04 39.63 39.99 0.0M
2023-08-23 39.37 39.77 39.37 39.50 0.0M
2023-08-22 39.28 39.59 39.16 39.40 0.0M
2023-08-21 39.50 39.61 39.24 39.24 0.0M
2023-08-18 39.37 39.61 38.98 39.61 0.0M
2023-08-17 39.36 39.48 39.25 39.42 0.0M
2023-08-16 39.37 39.57 39.37 39.54 0.0M
2023-08-15 39.90 40.05 39.34 39.49 0.0M
2023-08-14 39.89 40.35 39.85 39.89 0.0M
2023-08-11 39.91 40.10 39.85 39.91 0.0M
2023-08-10 40.42 40.42 40.00 40.24 0.0M
2023-08-09 40.44 40.60 40.24 40.51 0.0M
2023-08-08 40.07 40.29 39.95 39.95 0.0M
2023-08-07 40.12 40.29 39.93 40.17 0.0M
2023-08-04 40.83 40.83 40.08 40.12 0.0M
2023-08-03 41.00 41.00 40.37 40.47 0.0M
2023-08-02 41.30 41.30 40.35 40.91 0.0M
2023-08-01 41.54 42.15 40.96 41.39 0.0M
2023-07-31 41.47 41.47 41.04 41.17 0.0M
2023-07-28 41.71 41.82 41.45 41.48 0.0M
2023-07-27 41.06 41.77 40.89 41.56 0.0M
2023-07-26 41.29 41.33 41.08 41.24 0.0M
2023-07-25 41.43 41.43 41.00 41.16 0.0M
2023-07-24 40.87 41.30 40.87 41.28 0.0M
2023-07-21 41.06 41.23 40.84 40.95 0.0M
2023-07-20 40.64 41.16 40.53 41.03 0.0M
2023-07-19 40.57 40.81 40.41 40.60 0.0M
2023-07-18 40.34 40.70 40.29 40.70 0.0M
2023-07-17 40.55 40.56 40.34 40.37 0.0M
2023-07-14 40.53 40.75 40.41 40.47 0.0M
2023-07-13 41.09 41.09 40.48 40.49 0.0M
2023-07-12 41.49 41.50 41.20 41.21 0.0M
2023-07-11 40.81 41.21 40.78 41.20 0.0M
2023-07-10 42.01 42.22 41.61 41.61 0.0M
2023-07-07 42.33 42.47 42.10 42.22 0.0M
2023-07-06 42.35 42.56 41.99 42.47 0.0M
2023-07-05 42.20 42.20 41.88 42.00 0.0M
2023-07-04 42.02 42.10 41.90 42.02 0.0M
2023-07-03 41.70 42.05 41.27 42.05 0.0M
2023-06-30 41.19 41.45 41.19 41.27 0.0M
2023-06-29 40.63 41.13 40.53 41.13 0.0M
2023-06-28 40.60 40.67 40.13 40.49 0.0M
2023-06-27 40.41 40.56 40.16 40.36 0.0M
2023-06-26 39.96 40.10 39.76 40.10 0.0M
2023-06-23 40.15 40.40 40.04 40.22 0.0M
2023-06-22 40.01 40.19 39.90 39.93 0.0M
2023-06-21 40.03 40.25 39.71 40.11 0.0M
2023-06-20 40.60 40.60 40.08 40.08 0.0M
2023-06-19 40.41 40.70 40.26 40.70 0.0M
2023-06-16 40.46 40.56 40.20 40.46 0.0M
2023-06-15 40.71 40.87 40.44 40.50 0.0M
2023-06-14 41.94 41.95 40.81 40.97 0.0M
2023-06-13 42.43 42.58 41.89 42.41 0.0M
2023-06-12 42.26 42.30 41.96 42.30 0.0M
2023-06-09 42.20 42.36 41.86 42.27 0.0M
2023-06-08 42.35 42.35 41.75 41.84 0.0M
2023-06-07 42.00 42.19 41.66 42.05 0.0M
2023-06-06 41.94 42.01 41.68 41.86 0.0M
2023-06-05 42.41 42.69 42.17 42.24 0.0M
2023-06-02 41.55 42.11 41.35 42.11 0.0M
2023-06-01 41.69 41.79 41.30 41.53 0.0M
2023-05-31 41.58 41.62 41.39 41.59 0.0M
2023-05-30 41.82 41.87 40.77 40.89 0.0M
2023-05-29 41.74 41.82 41.66 41.75 0.0M
2023-05-26 41.72 41.88 41.56 41.83 0.0M
2023-05-25 41.86 41.88 41.56 41.56 0.0M
2023-05-24 41.80 41.99 41.56 41.88 0.0M
2023-05-23 41.67 41.87 41.55 41.87 0.0M
2023-05-22 41.97 42.05 41.64 41.82 0.0M
2023-05-19 41.90 42.16 41.71 41.71 0.0M
2023-05-18 41.71 42.01 41.56 41.56 0.0M
2023-05-17 41.69 41.84 41.50 41.61 0.0M
2023-05-16 41.80 42.04 41.70 42.04 0.0M
2023-05-15 42.24 42.25 41.80 41.80 0.0M
2023-05-12 41.90 42.17 41.80 42.10 0.0M
2023-05-11 41.75 42.19 41.50 41.68 0.0M
2023-05-10 42.39 42.45 41.61 41.68 0.0M
2023-05-09 42.32 42.60 42.16 42.52 0.0M
2023-05-08 42.29 42.46 42.20 42.35 0.0M
2023-05-05 41.99 42.41 41.82 42.27 0.0M
2023-05-04 42.23 42.23 41.39 41.46 0.0M
2023-05-03 42.79 42.89 42.56 42.68 0.0M
2023-05-02 43.34 43.59 42.48 42.49 0.0M
2023-04-28 42.71 43.11 42.69 42.86 0.0M
2023-04-27 42.66 42.66 41.30 42.15 0.0M
2023-04-26 42.87 42.87 42.22 42.66 0.0M
2023-04-25 41.98 42.89 41.98 42.84 0.0M
2023-04-24 41.86 42.11 41.85 42.11 0.0M
2023-04-21 41.97 42.07 41.66 41.72 0.0M
2023-04-20 42.27 42.28 41.71 41.84 0.0M
2023-04-19 41.99 42.42 41.92 42.32 0.0M
2023-04-18 41.53 41.70 41.38 41.64 0.0M
2023-04-17 41.04 41.69 40.86 41.57 0.0M
2023-04-14 40.98 41.17 40.72 41.05 0.0M
2023-04-13 40.95 40.98 40.30 40.49 0.0M
2023-04-12 41.39 41.40 40.68 40.82 0.0M
2023-04-11 40.82 41.29 40.79 41.29 0.0M
2023-04-06 40.85 40.90 40.64 40.75 0.0M
2023-04-05 40.53 40.85 40.49 40.75 0.0M
2023-04-04 41.35 41.44 40.38 40.38 0.0M
2023-04-03 41.25 41.59 41.06 41.52 0.0M
2023-03-31 41.00 41.19 40.83 41.06 0.0M
2023-03-30 41.12 41.23 40.71 40.79 0.0M
2023-03-29 41.20 41.38 41.01 41.10 0.0M
2023-03-28 41.25 41.25 40.79 41.21 0.0M
2023-03-27 40.85 41.19 40.68 40.97 0.0M
2023-03-24 40.35 40.64 40.19 40.64 0.0M
2023-03-23 40.87 41.46 40.01 40.01 0.0M
2023-03-22 43.06 43.06 42.70 42.78 0.0M
2023-03-21 43.18 43.18 42.72 42.72 0.0M
2023-03-20 42.70 42.95 42.28 42.92 0.0M
2023-03-17 43.34 43.62 42.65 42.72 0.0M
2023-03-16 44.00 44.24 43.20 43.23 0.0M
2023-03-15 43.58 44.22 43.48 43.97 0.0M
2023-03-14 43.71 43.85 43.28 43.65 0.0M
2023-03-13 43.81 44.13 43.42 43.69 0.0M
2023-03-10 44.10 44.45 43.91 44.19 0.0M
2023-03-09 44.30 44.55 44.30 44.50 0.0M
2023-03-08 44.42 44.44 44.09 44.30 0.0M
2023-03-07 44.21 44.47 43.83 43.86 0.0M
2023-03-06 43.82 44.07 43.61 43.97 0.0M
2023-03-03 43.71 44.09 43.45 44.01 0.0M
2023-03-02 43.55 43.72 43.20 43.69 0.0M
2023-03-01 43.79 43.79 43.12 43.18 0.0M
2023-02-28 44.00 44.02 43.43 43.73 0.0M
2023-02-27 44.89 44.94 44.29 44.29 0.0M
2023-02-24 45.04 45.10 44.50 44.75 0.0M
2023-02-23 44.96 44.96 44.47 44.67 0.0M
2023-02-22 44.19 45.04 44.19 44.96 0.0M
2023-02-21 45.03 45.20 44.23 44.42 0.0M
2023-02-20 45.01 45.14 44.69 44.69 0.0M
2023-02-17 44.27 44.67 44.27 44.55 0.0M
2023-02-16 44.60 44.60 44.08 44.29 0.0M
2023-02-15 44.33 44.56 44.25 44.56 0.0M
2023-02-14 44.67 44.70 44.25 44.36 0.0M
2023-02-13 43.95 44.61 43.95 44.47 0.0M
2023-02-10 43.01 43.71 43.00 43.71 0.0M
2023-02-09 43.48 43.48 42.85 43.02 0.0M
2023-02-08 43.37 43.40 43.06 43.38 0.0M
2023-02-07 43.90 43.98 43.40 43.57 0.0M
2023-02-06 43.23 43.83 43.23 43.71 0.0M
2023-02-03 43.25 43.40 42.81 42.96 0.0M
2023-02-02 43.47 43.47 42.89 43.38 0.0M
2023-02-01 41.50 43.48 41.15 43.24 0.0M
2023-01-31 41.22 41.27 40.96 40.97 0.0M
2023-01-30 40.96 41.22 40.46 41.07 0.0M
2023-01-27 40.75 40.94 40.60 40.75 0.0M
2023-01-26 41.00 41.44 40.77 41.06 0.0M
2023-01-25 41.20 41.43 40.83 40.91 0.0M
2023-01-24 41.34 41.63 41.20 41.33 0.0M
2023-01-23 41.37 41.65 41.20 41.46 0.0M
2023-01-20 41.40 41.40 41.02 41.23 0.0M
2023-01-19 40.62 41.42 40.55 41.35 0.0M
2023-01-18 41.90 41.95 40.70 40.76 0.0M
2023-01-17 42.45 42.49 42.10 42.15 0.0M
2023-01-16 42.07 42.52 42.07 42.38 0.0M
2023-01-13 42.04 42.14 41.75 41.92 0.0M
2023-01-12 42.56 43.12 42.20 42.23 0.0M
2023-01-11 42.95 43.04 42.42 42.42 0.0M
2023-01-10 42.86 43.31 42.63 42.88 0.0M
2023-01-09 43.60 43.73 43.10 43.23 0.0M
2023-01-06 43.35 44.10 43.26 43.79 0.0M
2023-01-05 42.94 43.07 42.72 42.83 0.0M
2023-01-04 43.30 43.30 42.79 43.05 0.0M
2023-01-03 43.45 43.79 43.06 43.16 0.0M
2023-01-02 42.92 43.41 42.92 43.23 0.0M