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
2022-12-30 95.22 95.28 94.05 94.05 0.0M
2022-12-29 94.86 95.28 94.13 94.79 0.0M
2022-12-28 96.96 97.10 95.39 95.39 0.0M
2022-12-27 95.79 96.71 95.12 96.71 0.0M
2022-12-23 95.47 95.64 94.70 95.47 0.0M
2022-12-22 95.01 95.35 94.14 94.66 0.0M
2022-12-21 95.26 95.26 94.10 94.57 0.0M
2022-12-20 94.69 95.46 94.34 95.00 0.0M
2022-12-19 94.83 95.63 93.79 94.68 0.0M
2022-12-16 95.46 95.46 93.82 95.19 0.0M
2022-12-15 96.31 96.44 93.89 95.26 0.0M
2022-12-14 96.62 96.62 95.76 96.01 0.0M
2022-12-13 96.88 98.08 95.99 96.93 0.0M
2022-12-12 97.39 97.39 96.33 97.25 0.0M
2022-12-09 96.28 97.50 96.28 96.89 0.0M
2022-12-08 96.52 97.68 95.81 96.26 0.0M
2022-12-07 97.66 97.74 96.26 97.10 0.0M
2022-12-06 99.17 99.17 96.72 96.81 0.0M
2022-12-05 98.98 99.11 97.50 98.77 0.0M
2022-12-02 96.82 98.90 96.80 98.54 0.0M
2022-12-01 96.03 97.53 94.56 97.53 0.0M
2022-11-30 94.31 95.75 93.72 95.75 0.0M
2022-11-29 94.54 94.55 93.73 94.39 0.0M
2022-11-28 94.97 94.97 92.90 94.19 0.0M
2022-11-25 94.01 94.90 93.86 94.90 0.0M
2022-11-24 94.49 94.84 93.99 94.79 0.0M
2022-11-23 94.39 95.05 94.12 94.39 0.0M
2022-11-22 94.49 95.33 94.17 94.25 0.0M
2022-11-21 93.99 94.97 93.15 94.56 0.0M
2022-11-18 91.98 93.17 91.97 92.99 0.0M
2022-11-17 91.69 91.89 90.70 91.83 0.0M
2022-11-16 91.66 91.96 90.68 91.10 0.0M
2022-11-15 91.48 92.34 90.14 91.59 0.0M
2022-11-14 90.99 92.47 90.93 91.00 0.0M
2022-11-11 91.93 91.93 89.88 91.13 0.0M
2022-11-10 90.63 92.37 90.63 91.50 0.0M
2022-11-09 91.73 92.44 91.18 91.18 0.0M
2022-11-08 91.27 91.83 90.56 90.95 0.0M
2022-11-07 90.91 91.26 89.64 91.13 0.0M
2022-11-04 90.54 91.58 90.00 90.60 0.0M
2022-11-03 91.36 91.81 90.38 90.77 0.0M
2022-11-02 93.09 93.14 91.20 91.77 0.0M
2022-11-01 93.19 93.36 92.55 93.06 0.0M
2022-10-31 93.35 93.88 92.64 93.16 0.0M
2022-10-28 89.03 93.34 88.89 93.34 0.0M
2022-10-27 89.64 90.71 88.85 90.27 0.0M
2022-10-26 88.53 89.53 88.49 89.19 0.0M
2022-10-25 88.49 88.89 87.89 88.64 0.0M
2022-10-24 88.16 89.66 87.36 88.06 0.0M
2022-10-21 87.27 88.28 86.44 87.90 0.0M
2022-10-20 89.00 90.26 86.40 86.81 0.0M
2022-10-19 87.51 89.03 87.51 88.38 0.0M
2022-10-18 87.28 88.42 86.67 87.68 0.0M
2022-10-17 88.16 88.69 86.72 86.88 0.0M
2022-10-14 89.87 90.44 87.75 87.75 0.0M
2022-10-13 87.94 89.14 87.38 89.13 0.0M
2022-10-12 88.71 90.00 88.50 88.50 0.0M
2022-10-11 86.78 88.33 86.03 88.33 0.0M
2022-10-10 87.15 88.19 86.80 86.85 0.0M
2022-10-07 86.81 87.71 86.67 86.67 0.0M
2022-10-06 87.50 88.34 86.64 86.74 0.0M
2022-10-05 87.35 88.38 87.22 88.26 0.0M
2022-10-04 87.06 87.38 85.85 87.08 0.0M
2022-10-03 84.75 86.95 84.75 86.75 0.0M
2022-09-30 87.56 88.88 84.84 84.84 0.0M
2022-09-29 89.51 90.55 87.55 88.22 0.0M
2022-09-28 91.26 91.30 89.86 89.93 0.0M
2022-09-27 92.81 93.38 90.59 90.59 0.0M
2022-09-26 94.86 95.43 93.86 94.03 0.0M
2022-09-23 98.00 98.23 94.08 94.08 0.0M
2022-09-22 97.52 98.36 97.16 98.11 0.0M
2022-09-21 96.83 98.22 96.28 97.81 0.0M
2022-09-20 95.53 96.62 95.19 96.26 0.0M
2022-09-19 95.99 95.99 94.74 95.10 0.0M
2022-09-16 93.36 95.55 93.32 95.55 0.0M
2022-09-15 94.40 94.52 93.35 94.21 0.0M
2022-09-14 94.19 94.76 93.42 93.44 0.0M
2022-09-13 96.74 96.93 94.34 94.34 0.0M
2022-09-12 96.69 96.84 95.44 96.59 0.0M
2022-09-09 95.48 96.82 95.02 96.82 0.0M
2022-09-08 94.27 95.42 94.23 95.42 0.0M
2022-09-07 94.50 95.70 93.85 95.00 0.0M
2022-09-06 95.58 96.00 94.91 94.91 0.0M
2022-09-05 95.28 95.88 95.07 95.77 0.0M
2022-09-02 97.00 97.43 94.89 94.89 0.0M
2022-09-01 95.36 97.46 94.51 96.78 0.0M
2022-08-31 95.16 95.90 95.16 95.36 0.0M
2022-08-30 96.01 96.88 95.21 95.21 0.0M
2022-08-29 97.16 97.16 95.85 96.72 0.0M
2022-08-26 98.07 98.78 96.92 97.87 0.0M
2022-08-25 98.28 98.85 97.75 98.18 0.0M
2022-08-24 97.82 99.20 97.82 98.02 0.0M
2022-08-23 99.37 99.37 96.70 97.98 0.0M
2022-08-22 99.88 100.58 98.65 98.65 0.0M
2022-08-19 99.70 100.10 98.79 100.00 0.0M
2022-08-18 99.87 99.90 98.22 99.50 0.0M
2022-08-17 99.75 100.44 99.00 99.77 0.0M
2022-08-16 98.95 100.26 98.95 99.87 0.0M
2022-08-15 97.15 99.57 96.90 99.26 0.0M
2022-08-12 96.94 97.39 96.27 96.57 0.0M
2022-08-11 95.91 97.16 94.58 96.30 0.0M
2022-08-10 95.75 95.75 94.40 94.60 0.0M
2022-08-09 96.14 96.14 94.99 95.38 0.0M
2022-08-08 96.28 96.50 95.52 96.19 0.0M
2022-08-05 95.55 96.66 95.43 95.80 0.0M
2022-08-04 97.52 97.54 95.44 95.81 0.0M
2022-08-03 96.77 98.12 96.31 97.38 0.0M
2022-08-02 96.25 96.88 95.55 96.68 0.0M
2022-08-01 95.19 96.40 93.32 96.40 0.0M
2022-07-29 95.60 95.64 94.28 94.76 0.0M
2022-07-28 94.71 96.43 94.64 95.30 0.0M
2022-07-27 95.84 95.95 94.38 94.66 0.0M
2022-07-26 93.88 95.43 93.26 95.34 0.0M
2022-07-25 94.34 94.50 93.13 93.13 0.0M
2022-07-22 92.12 94.20 91.51 94.06 0.0M
2022-07-21 88.37 93.00 87.64 91.90 0.0M
2022-07-20 89.92 90.12 88.20 88.20 0.0M
2022-07-19 87.86 88.95 87.10 88.95 0.0M
2022-07-18 89.97 90.04 88.09 88.09 0.0M
2022-07-15 89.82 90.00 88.94 89.31 0.0M
2022-07-14 90.01 90.53 88.50 89.18 0.0M
2022-07-13 93.97 93.97 90.32 90.32 0.0M
2022-07-12 92.15 94.30 92.15 94.26 0.0M
2022-07-11 92.65 93.65 91.92 93.10 0.0M
2022-07-08 93.55 93.79 92.35 92.64 0.0M
2022-07-07 92.80 93.81 92.14 93.41 0.0M
2022-07-06 95.01 96.91 93.40 93.40 0.0M
2022-07-05 95.01 96.92 94.79 95.50 0.0M
2022-07-04 95.63 95.79 93.53 94.61 0.0M
2022-07-01 94.13 95.60 93.53 95.60 0.0M
2022-06-30 95.82 95.82 93.41 94.00 0.0M
2022-06-29 97.18 97.72 96.05 96.65 0.0M
2022-06-28 97.52 98.34 96.86 97.10 0.0M
2022-06-27 97.55 98.12 96.59 96.90 0.0M
2022-06-24 97.12 98.00 96.07 98.00 0.0M
2022-06-23 93.99 96.34 93.66 96.19 0.0M
2022-06-22 94.14 94.71 92.89 94.08 0.0M
2022-06-21 93.89 94.84 92.89 94.84 0.0M
2022-06-20 92.81 94.33 92.81 93.89 0.0M
2022-06-17 93.40 94.50 93.10 93.96 0.0M
2022-06-16 93.51 93.51 92.26 92.97 0.0M
2022-06-15 94.96 96.16 94.00 94.00 0.0M
2022-06-14 95.61 95.61 94.29 95.38 0.0M
2022-06-13 96.29 96.89 94.17 94.17 0.0M
2022-06-10 95.98 97.91 94.86 97.91 0.0M
2022-06-09 96.83 97.33 96.00 96.00 0.0M
2022-06-08 98.90 99.64 96.87 96.87 0.0M
2022-06-07 98.66 99.86 98.60 98.94 0.0M
2022-06-06 98.38 100.52 98.15 99.56 0.0M
2022-06-03 98.48 99.27 98.48 99.01 0.0M
2022-06-02 99.49 99.63 96.56 98.61 0.0M
2022-06-01 99.85 100.00 98.30 99.71 0.0M
2022-05-31 99.89 99.89 98.41 99.40 0.0M
2022-05-30 99.99 100.10 99.01 99.01 0.0M
2022-05-27 100.62 101.28 98.89 99.31 0.0M
2022-05-26 102.00 102.30 100.90 101.74 0.0M
2022-05-25 100.00 102.48 99.73 101.82 0.0M
2022-05-24 95.53 98.90 95.01 98.90 0.0M
2022-05-23 96.32 97.89 94.13 96.90 0.0M
2022-05-20 94.92 96.09 94.79 96.00 0.0M
2022-05-19 100.12 100.96 94.47 94.47 0.0M
2022-05-18 100.46 102.46 100.26 101.78 0.0M
2022-05-17 101.16 102.02 100.38 100.48 0.0M
2022-05-16 99.31 102.32 98.85 101.58 0.0M
2022-05-13 100.36 100.70 99.00 100.00 0.0M
2022-05-12 98.84 100.16 98.18 99.36 0.0M
2022-05-11 94.50 99.30 94.00 99.30 0.0M
2022-05-10 95.47 95.68 93.44 93.82 0.0M
2022-05-09 93.04 96.20 92.03 95.40 0.0M
2022-05-06 95.23 95.23 92.88 92.88 0.0M
2022-05-05 94.27 96.10 94.27 94.30 0.0M
2022-05-04 94.56 94.74 93.42 94.74 0.0M
2022-05-03 94.19 94.65 93.20 93.66 0.0M
2022-05-02 94.91 96.44 91.97 92.15 0.0M
2022-04-29 97.62 97.80 95.00 95.00 0.0M
2022-04-28 96.56 97.94 96.21 97.94 0.0M
2022-04-27 97.37 98.08 96.97 97.35 0.0M
2022-04-26 95.23 96.93 95.20 96.71 0.0M
2022-04-25 94.23 95.77 93.94 95.33 0.0M
2022-04-22 96.37 97.67 95.59 95.75 0.0M
2022-04-21 95.58 97.35 92.95 97.09 0.0M
2022-04-20 94.38 95.62 94.34 95.06 0.0M
2022-04-19 94.18 95.00 92.87 95.00 0.0M
2022-04-14 93.23 94.46 92.19 94.04 0.0M
2022-04-13 93.46 93.60 92.59 92.87 0.0M
2022-04-12 93.26 93.50 91.93 92.68 0.0M
2022-04-11 91.96 93.20 91.00 93.20 0.0M
2022-04-08 92.18 92.73 91.13 91.88 0.0M
2022-04-07 90.86 91.52 89.93 91.52 0.0M
2022-04-06 87.93 90.45 86.99 90.45 0.0M
2022-04-05 88.04 88.66 87.36 87.80 0.0M
2022-04-04 88.03 88.55 87.00 87.54 0.0M
2022-04-01 85.32 87.30 84.93 87.19 0.0M
2022-03-31 83.76 85.30 83.76 85.30 0.0M
2022-03-30 84.50 84.50 83.38 84.00 0.0M
2022-03-29 84.22 84.84 83.12 83.94 0.0M
2022-03-28 84.78 85.54 82.98 83.26 0.0M
2022-03-25 84.24 85.00 83.74 85.00 0.0M
2022-03-24 83.46 84.30 83.12 83.96 0.0M
2022-03-23 84.46 84.48 82.96 83.14 0.0M
2022-03-22 85.40 86.22 84.50 85.04 0.0M
2022-03-21 85.28 85.84 84.70 85.68 0.0M
2022-03-18 84.10 85.74 84.10 85.16 0.0M
2022-03-17 84.86 85.10 83.90 84.28 0.0M
2022-03-16 85.06 85.74 84.78 85.10 0.0M
2022-03-15 81.88 84.82 81.02 84.82 0.0M
2022-03-14 82.36 82.42 80.94 81.84 0.0M
2022-03-11 84.08 84.64 81.58 81.58 0.0M
2022-03-10 85.02 85.04 83.38 83.68 0.0M
2022-03-09 86.80 87.22 84.40 84.74 0.0M
2022-03-08 85.02 87.94 85.02 86.58 0.0M
2022-03-07 90.86 90.90 85.00 85.62 0.0M
2022-03-04 92.66 93.00 91.14 91.16 0.0M
2022-03-03 93.22 93.30 92.10 92.46 0.0M
2022-03-02 91.82 92.82 90.84 92.54 0.0M
2022-03-01 90.08 91.62 89.60 90.62 0.0M
2022-02-28 93.64 94.16 89.30 89.60 0.0M
2022-02-25 91.66 94.12 90.94 93.20 0.0M
2022-02-24 94.68 95.74 90.48 91.78 0.0M
2022-02-23 96.48 96.84 95.64 96.00 0.0M
2022-02-22 94.24 98.42 93.76 95.86 0.0M
2022-02-21 98.30 98.96 92.00 93.40 0.0M
2022-02-18 98.40 99.14 98.10 98.50 0.0M
2022-02-17 97.60 98.84 97.48 98.56 0.0M
2022-02-16 96.78 98.16 95.56 98.16 0.0M
2022-02-15 96.82 97.58 96.04 96.38 0.0M
2022-02-14 95.66 96.48 94.12 96.46 0.0M
2022-02-11 91.64 95.28 91.38 95.26 0.0M
2022-02-10 91.50 93.20 90.54 91.16 0.0M
2022-02-09 91.48 91.48 90.48 91.20 0.0M
2022-02-08 91.04 91.40 90.52 91.04 0.0M
2022-02-07 90.36 91.00 90.00 90.58 0.0M
2022-02-04 90.92 91.06 89.52 90.58 0.0M
2022-02-03 92.28 92.28 90.50 90.60 0.0M
2022-02-02 92.04 92.32 90.64 92.00 0.0M
2022-02-01 91.70 91.88 90.74 91.62 0.0M
2022-01-31 93.00 93.46 91.70 91.88 0.0M
2022-01-28 91.76 92.68 90.56 92.68 0.0M
2022-01-27 90.08 92.46 89.60 91.46 0.0M
2022-01-26 90.20 91.48 89.80 89.84 0.0M
2022-01-25 88.84 90.32 87.50 90.32 0.0M
2022-01-24 90.66 91.22 87.52 88.10 0.0M
2022-01-21 90.02 91.14 89.38 90.70 0.0M
2022-01-20 89.88 90.74 88.92 90.34 0.0M
2022-01-19 89.36 90.00 89.36 89.50 0.0M
2022-01-18 90.98 91.00 89.78 90.06 0.0M
2022-01-17 90.88 91.18 90.08 90.52 0.0M
2022-01-14 88.94 90.60 88.46 90.60 0.0M
2022-01-13 88.06 89.00 87.90 88.96 0.0M
2022-01-12 88.98 88.98 87.90 88.70 0.0M
2022-01-11 88.64 88.88 87.98 88.08 0.0M
2022-01-10 88.10 88.50 87.02 88.32 0.0M
2022-01-07 86.94 87.76 86.02 87.30 0.0M
2022-01-06 84.44 86.20 84.44 86.20 0.0M
2022-01-05 85.48 86.02 84.50 84.82 0.0M
2022-01-04 85.18 86.26 84.86 85.76 0.0M
2022-01-03 83.42 84.58 83.42 84.56 0.0M