Philip Morris

PM
🏛️ germany →
138.92
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
2021-12-30 83.48 83.48 82.94 83.00 0.0M
2021-12-29 83.40 83.48 82.70 83.26 0.0M
2021-12-28 82.24 83.22 82.02 82.90 0.0M
2021-12-27 81.56 82.68 81.56 82.18 0.0M
2021-12-23 82.80 82.92 81.24 82.10 0.0M
2021-12-22 81.40 81.78 80.92 81.74 0.0M
2021-12-21 82.74 83.50 82.50 82.50 0.0M
2021-12-20 83.02 83.12 81.38 82.12 0.0M
2021-12-17 83.00 83.86 82.34 83.50 0.0M
2021-12-16 81.90 83.44 81.74 83.30 0.0M
2021-12-15 81.80 82.68 80.84 82.22 0.0M
2021-12-14 81.20 82.10 80.60 82.10 0.0M
2021-12-13 80.02 81.50 79.46 81.50 0.0M
2021-12-10 79.50 80.18 79.10 79.72 0.0M
2021-12-09 79.58 79.84 78.92 79.36 0.0M
2021-12-08 80.48 80.86 79.00 79.40 0.0M
2021-12-07 81.58 82.72 81.00 81.00 0.0M
2021-12-06 79.92 81.26 78.70 81.26 0.0M
2021-12-03 78.16 78.68 77.32 78.68 0.0M
2021-12-02 77.50 78.54 76.72 77.82 0.0M
2021-12-01 75.78 78.22 75.78 76.94 0.0M
2021-11-30 76.82 76.82 75.40 75.96 0.0M
2021-11-29 78.20 79.44 76.96 77.46 0.0M
2021-11-26 79.78 79.94 77.90 78.52 0.0M
2021-11-25 80.58 80.64 79.90 80.64 0.0M
2021-11-24 79.94 81.28 78.94 80.50 0.0M
2021-11-23 79.98 80.14 79.22 79.76 0.0M
2021-11-22 79.80 80.90 79.52 80.12 0.0M
2021-11-19 81.00 81.62 79.28 80.12 0.0M
2021-11-18 83.02 83.02 80.10 80.10 0.0M
2021-11-17 82.60 82.76 81.64 82.50 0.0M
2021-11-16 84.04 84.04 82.30 82.30 0.0M
2021-11-15 83.38 84.02 82.42 83.50 0.0M
2021-11-12 82.72 84.20 82.72 83.00 0.0M
2021-11-11 82.70 83.06 81.98 83.06 0.0M
2021-11-10 80.58 82.30 80.40 82.30 0.0M
2021-11-09 80.30 80.84 79.92 80.50 0.0M
2021-11-08 81.50 82.32 80.50 80.50 0.0M
2021-11-05 81.34 82.42 81.10 81.60 0.0M
2021-11-04 81.66 82.28 80.84 81.00 0.0M
2021-11-03 80.98 81.78 80.90 81.78 0.0M
2021-11-02 80.70 81.24 80.20 81.02 0.0M
2021-11-01 82.20 82.44 80.48 80.76 0.0M
2021-10-29 82.44 82.98 81.60 81.60 0.0M
2021-10-28 81.56 82.18 80.96 81.98 0.0M
2021-10-27 83.80 84.10 81.78 81.96 0.0M
2021-10-26 83.48 83.62 82.50 82.84 0.0M
2021-10-25 82.80 83.98 82.78 82.88 0.0M
2021-10-22 83.34 83.50 82.62 83.46 0.0M
2021-10-21 83.44 83.68 82.68 83.06 0.0M
2021-10-20 82.84 83.40 82.26 83.40 0.0M
2021-10-19 83.38 83.94 81.46 82.48 0.0M
2021-10-18 85.22 85.58 83.44 84.00 0.0M
2021-10-15 85.98 85.98 84.96 85.06 0.0M
2021-10-14 83.88 85.24 83.88 85.24 0.0M
2021-10-13 83.02 84.04 82.36 84.04 0.0M
2021-10-12 81.50 83.26 81.50 83.04 0.0M
2021-10-11 82.74 83.30 82.16 82.32 0.0M
2021-10-08 83.20 83.24 82.32 82.44 0.0M
2021-10-07 84.16 84.58 82.70 82.70 0.0M
2021-10-06 83.38 83.60 82.42 83.60 0.0M
2021-10-05 82.54 83.68 82.54 83.38 0.0M
2021-10-04 83.06 83.28 82.24 82.64 0.0M
2021-10-01 81.96 83.00 80.78 82.70 0.0M
2021-09-30 85.92 86.32 81.74 82.62 0.0M
2021-09-29 84.16 85.72 84.16 85.72 0.0M
2021-09-28 86.78 86.96 84.08 84.50 0.0M
2021-09-27 87.56 87.90 86.86 87.84 0.0M
2021-09-24 86.60 87.04 86.20 87.04 0.0M
2021-09-23 86.36 86.60 85.74 86.46 0.0M
2021-09-22 86.32 86.44 85.58 85.94 0.0M
2021-09-21 86.88 87.20 85.74 85.74 0.0M
2021-09-20 86.76 87.04 85.22 85.40 0.0M
2021-09-17 87.14 87.74 86.94 87.06 0.0M
2021-09-16 87.84 88.68 87.00 87.30 0.0M
2021-09-15 86.52 87.96 86.10 87.92 0.0M
2021-09-14 87.28 87.28 86.34 86.34 0.0M
2021-09-13 88.30 88.30 86.66 86.74 0.0M
2021-09-10 86.96 88.78 86.60 87.86 0.0M
2021-09-09 87.08 87.88 86.66 86.92 0.0M
2021-09-08 90.00 90.10 86.78 87.58 0.0M
2021-09-07 89.68 89.92 88.84 89.48 0.0M
2021-09-06 89.04 89.80 89.04 89.04 0.0M
2021-09-03 88.68 89.20 88.46 89.20 0.0M
2021-09-02 87.02 88.86 87.02 88.78 0.0M
2021-09-01 87.80 87.86 86.26 87.46 0.0M
2021-08-31 87.64 87.64 86.38 87.18 0.0M
2021-08-30 86.82 87.40 86.22 87.40 0.0M
2021-08-27 86.52 86.82 85.90 86.64 0.0M
2021-08-26 86.36 86.38 85.74 86.08 0.0M
2021-08-25 85.40 86.38 85.30 86.12 0.0M
2021-08-24 86.34 86.64 85.00 85.70 0.0M
2021-08-23 87.10 87.14 86.22 86.22 0.0M
2021-08-20 87.00 87.10 86.32 87.08 0.0M
2021-08-19 85.60 86.58 85.34 86.48 0.0M
2021-08-18 87.80 87.86 86.18 86.18 0.0M
2021-08-17 86.42 87.72 86.12 87.04 0.0M
2021-08-16 86.30 86.74 85.34 86.68 0.0M
2021-08-13 85.52 86.00 84.88 86.00 0.0M
2021-08-12 85.30 85.36 84.68 85.30 0.0M
2021-08-11 84.98 85.72 84.96 85.24 0.0M
2021-08-10 84.14 85.68 83.76 85.40 0.0M
2021-08-09 84.90 84.94 84.00 84.54 0.0M
2021-08-06 83.88 84.92 83.88 84.38 0.0M
2021-08-05 83.82 84.58 83.76 84.12 0.0M
2021-08-04 84.24 84.98 83.74 84.12 0.0M
2021-08-03 84.74 85.04 84.04 84.78 0.0M
2021-08-02 84.10 85.00 83.94 84.76 0.0M
2021-07-30 83.70 84.46 83.40 84.22 0.0M
2021-07-29 83.86 84.50 83.18 84.50 0.0M
2021-07-28 83.88 84.78 83.56 83.90 0.0M
2021-07-27 84.06 84.60 82.90 84.38 0.0M
2021-07-26 82.90 83.66 82.54 83.58 0.0M
2021-07-23 82.78 83.60 82.16 83.60 0.0M
2021-07-22 81.58 82.68 81.34 82.50 0.0M
2021-07-21 80.86 81.66 80.62 81.66 0.0M
2021-07-20 83.58 83.58 80.02 80.48 0.0M
2021-07-19 83.18 83.80 81.92 82.18 0.0M
2021-07-16 83.98 84.42 83.62 83.88 0.0M
2021-07-15 83.64 84.30 83.46 84.18 0.0M
2021-07-14 83.10 84.18 82.36 84.06 0.0M
2021-07-13 83.36 83.36 82.40 83.04 0.0M
2021-07-12 83.94 83.96 82.92 83.20 0.0M
2021-07-09 83.40 84.14 82.90 83.80 0.0M
2021-07-08 83.02 83.36 82.20 83.28 0.0M
2021-07-07 83.14 83.92 82.84 83.68 0.0M
2021-07-06 84.82 84.82 83.30 83.30 0.0M
2021-07-05 84.94 85.06 84.24 85.06 0.0M
2021-07-02 84.02 84.98 84.02 84.68 0.0M
2021-07-01 84.08 84.54 83.00 84.48 0.0M
2021-06-30 82.04 83.76 81.80 83.46 0.0M
2021-06-29 83.26 83.26 82.12 82.14 0.0M
2021-06-28 83.40 83.40 82.22 82.82 0.0M
2021-06-25 82.80 83.40 82.10 82.96 0.0M
2021-06-24 83.38 83.44 82.00 83.00 0.0M
2021-06-23 84.34 84.66 83.64 84.00 0.0M
2021-06-22 84.00 84.56 83.78 83.90 0.0M
2021-06-21 83.22 84.40 83.22 84.06 0.0M
2021-06-18 84.34 84.42 82.94 83.50 0.0M
2021-06-17 83.38 84.32 83.38 83.98 0.0M
2021-06-16 82.44 83.50 82.44 83.50 0.0M
2021-06-15 82.62 83.32 82.24 82.86 0.0M
2021-06-14 81.38 82.86 81.20 82.86 0.0M
2021-06-11 80.38 81.64 79.40 81.64 0.0M
2021-06-10 79.24 80.14 78.44 79.90 0.0M
2021-06-09 78.82 79.96 78.82 79.04 0.0M
2021-06-08 80.78 81.00 79.52 79.86 0.0M
2021-06-07 79.60 80.80 79.60 80.80 0.0M
2021-06-04 80.10 81.04 80.00 80.54 0.0M
2021-06-03 79.04 80.12 78.70 80.02 0.0M
2021-06-02 79.56 79.60 77.98 79.16 0.0M
2021-06-01 79.48 79.86 79.12 79.12 0.0M
2021-05-31 79.42 79.62 78.84 79.40 0.0M
2021-05-28 79.96 80.18 79.26 79.26 0.0M
2021-05-27 79.34 80.22 79.30 79.38 0.0M
2021-05-26 79.68 79.92 79.22 79.84 0.0M
2021-05-25 80.66 80.66 79.24 79.54 0.0M
2021-05-24 79.64 80.30 79.64 80.22 0.0M
2021-05-21 80.02 80.16 79.44 79.70 0.0M
2021-05-20 79.34 80.04 78.34 79.62 0.0M
2021-05-19 79.44 79.70 78.28 78.96 0.0M
2021-05-18 80.60 80.60 79.58 79.80 0.0M
2021-05-17 79.26 80.60 79.04 80.24 0.0M
2021-05-14 80.70 81.28 80.44 80.64 0.0M
2021-05-13 79.02 80.08 79.02 80.06 0.0M
2021-05-12 79.76 80.68 79.32 79.56 0.0M
2021-05-11 80.92 80.92 79.50 79.70 0.0M
2021-05-10 80.26 81.06 79.74 81.02 0.0M
2021-05-07 80.00 80.38 79.56 80.18 0.0M
2021-05-06 79.22 80.30 79.18 80.30 0.0M
2021-05-05 78.80 79.60 78.78 79.46 0.0M
2021-05-04 79.86 80.16 79.00 79.00 0.0M
2021-05-03 78.84 80.00 78.80 79.60 0.0M
2021-04-30 78.06 79.14 78.06 79.14 0.0M
2021-04-29 77.48 78.46 77.48 78.24 0.0M
2021-04-28 78.50 78.76 77.86 78.76 0.0M
2021-04-27 78.56 78.56 77.90 77.96 0.0M
2021-04-26 77.88 78.74 77.72 77.84 0.0M
2021-04-23 78.44 78.80 77.74 77.86 0.0M
2021-04-22 78.56 78.76 77.12 78.24 0.0M
2021-04-21 77.58 79.40 77.58 78.38 0.0M
2021-04-20 75.74 78.58 74.40 78.30 0.0M
2021-04-19 77.20 77.60 76.06 76.06 0.0M
2021-04-16 76.40 77.64 76.30 77.64 0.0M
2021-04-15 75.84 76.88 75.84 76.88 0.0M
2021-04-14 75.58 76.24 75.58 76.08 0.0M
2021-04-13 77.16 77.16 75.44 76.02 0.0M
2021-04-12 76.76 76.84 76.12 76.70 0.0M
2021-04-09 75.60 76.84 75.60 76.52 0.0M
2021-04-08 74.08 74.92 74.08 74.78 0.0M
2021-04-07 74.98 74.98 74.00 74.00 0.0M
2021-04-06 74.90 75.36 74.28 74.70 0.0M
2021-04-01 75.36 75.90 74.54 74.92 0.0M
2021-03-31 76.44 76.44 75.64 75.76 0.0M
2021-03-30 77.67 77.81 76.07 76.07 0.0M
2021-03-29 76.94 77.07 76.33 77.05 0.0M
2021-03-26 75.57 76.33 75.24 76.27 0.0M
2021-03-25 74.91 75.30 74.61 75.30 0.0M
2021-03-24 74.10 75.50 74.10 75.50 0.0M
2021-03-23 75.47 75.49 74.17 74.17 0.0M
2021-03-22 75.06 75.33 74.08 75.23 0.0M
2021-03-19 75.31 75.51 74.74 75.51 0.0M
2021-03-18 74.55 76.15 74.55 76.15 0.0M
2021-03-17 73.97 74.70 73.93 74.63 0.0M
2021-03-16 73.84 74.22 73.12 73.90 0.0M
2021-03-15 73.27 74.21 73.27 73.54 0.0M
2021-03-12 72.90 73.28 72.53 73.27 0.0M
2021-03-11 73.15 73.57 71.32 72.57 0.0M
2021-03-10 73.58 73.68 72.50 72.70 0.0M
2021-03-09 73.36 73.66 72.21 73.66 0.0M
2021-03-08 72.73 73.82 72.05 73.48 0.0M
2021-03-05 70.90 72.30 70.40 72.30 0.0M
2021-03-04 70.81 72.07 70.33 70.63 0.0M
2021-03-03 70.40 71.66 70.40 70.70 0.0M
2021-03-02 70.19 71.03 70.19 70.71 0.0M
2021-03-01 70.30 71.37 70.15 71.00 0.0M
2021-02-26 70.75 71.65 70.00 70.45 0.0M
2021-02-25 72.26 72.26 71.05 71.05 0.0M
2021-02-24 71.42 72.52 71.42 72.06 0.0M
2021-02-23 71.49 72.00 70.58 71.48 0.0M
2021-02-22 70.74 71.23 69.92 70.60 0.0M
2021-02-19 70.98 71.42 70.60 70.60 0.0M
2021-02-18 71.41 72.06 70.95 71.35 0.0M
2021-02-17 70.93 72.17 70.80 72.17 0.0M
2021-02-16 70.44 71.46 70.29 70.92 0.0M
2021-02-15 70.65 71.26 70.30 70.86 0.0M
2021-02-12 70.05 71.00 70.02 71.00 0.0M
2021-02-11 70.68 71.25 70.47 70.47 0.0M
2021-02-10 70.51 71.96 70.28 70.86 0.0M
2021-02-09 71.01 71.52 70.72 70.72 0.0M
2021-02-08 70.51 71.11 69.67 71.11 0.0M
2021-02-05 69.70 70.21 69.11 70.06 0.0M
2021-02-04 67.23 69.70 66.85 69.70 0.0M
2021-02-03 66.33 67.06 65.72 67.01 0.0M
2021-02-02 66.03 67.00 65.50 65.93 0.0M
2021-02-01 66.11 67.10 64.97 65.55 0.0M
2021-01-29 67.03 67.07 65.63 65.77 0.0M
2021-01-28 65.52 67.75 65.10 67.16 0.0M
2021-01-27 67.09 67.80 65.76 65.81 0.0M
2021-01-26 66.99 67.55 66.89 67.44 0.0M
2021-01-25 66.49 66.92 66.00 66.92 0.0M
2021-01-22 66.56 66.94 66.37 66.48 0.0M
2021-01-21 67.47 67.74 66.84 67.14 0.0M
2021-01-20 67.66 67.99 67.00 67.47 0.0M
2021-01-19 66.95 67.85 66.70 67.70 0.0M
2021-01-18 66.76 67.37 66.75 67.28 0.0M
2021-01-15 67.09 67.25 66.15 67.12 0.0M
2021-01-14 67.29 67.46 66.63 67.00 0.0M
2021-01-13 66.71 67.05 66.19 66.97 0.0M
2021-01-12 68.00 68.12 66.00 66.57 0.0M
2021-01-11 67.56 68.52 67.56 67.82 0.0M
2021-01-08 67.65 68.48 67.40 67.65 0.0M
2021-01-07 67.53 67.74 67.05 67.54 0.0M
2021-01-06 66.57 67.77 66.54 67.04 0.0M
2021-01-05 66.74 67.59 66.06 67.32 0.0M
2021-01-04 67.31 67.90 65.37 66.69 0.0M