Imperial Brands

IMB
🏛️ germany →
36.36
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 19.72 19.72 19.40 19.58 0.0M
2021-12-29 19.40 19.68 19.26 19.66 0.0M
2021-12-28 19.38 19.48 19.26 19.40 0.0M
2021-12-27 19.48 19.56 18.90 19.32 0.0M
2021-12-23 19.38 19.44 19.24 19.42 0.0M
2021-12-22 19.26 19.38 19.22 19.38 0.0M
2021-12-21 18.98 19.26 18.92 19.00 0.0M
2021-12-20 18.94 18.94 18.40 18.92 0.0M
2021-12-17 18.74 19.00 18.74 18.90 0.0M
2021-12-16 18.86 18.92 18.62 18.78 0.0M
2021-12-15 18.70 18.88 18.62 18.84 0.0M
2021-12-14 18.74 18.88 18.66 18.72 0.0M
2021-12-13 18.88 18.88 18.62 18.64 0.0M
2021-12-10 18.78 18.92 18.70 18.86 0.0M
2021-12-09 18.90 19.00 18.70 18.74 0.0M
2021-12-08 18.80 18.98 18.72 18.98 0.0M
2021-12-07 18.86 19.02 18.72 18.78 0.0M
2021-12-06 18.74 18.98 18.42 18.74 0.0M
2021-12-03 18.44 18.68 18.40 18.58 0.0M
2021-12-02 18.50 18.56 18.40 18.52 0.0M
2021-12-01 18.52 18.80 18.30 18.44 0.0M
2021-11-30 18.60 18.62 18.22 18.38 0.0M
2021-11-29 18.50 18.86 18.50 18.74 0.0M
2021-11-26 19.12 19.12 18.30 18.30 0.0M
2021-11-25 19.00 19.32 18.78 18.92 0.0M
2021-11-24 19.64 19.64 19.34 19.44 0.0M
2021-11-23 19.54 19.76 19.18 19.54 0.0M
2021-11-22 19.08 19.56 18.98 19.48 0.1M
2021-11-19 19.00 19.28 18.88 19.14 0.0M
2021-11-18 18.78 19.16 18.78 18.92 0.0M
2021-11-17 18.88 19.14 18.72 18.84 0.0M
2021-11-16 19.00 19.48 18.74 18.96 0.0M
2021-11-15 18.72 19.04 18.72 18.86 0.0M
2021-11-12 18.32 18.80 18.32 18.52 0.0M
2021-11-11 18.30 18.68 18.26 18.30 0.0M
2021-11-10 18.30 18.42 18.22 18.26 0.0M
2021-11-09 18.38 18.56 18.08 18.24 0.0M
2021-11-08 18.58 18.58 18.32 18.38 0.0M
2021-11-05 18.70 18.70 18.36 18.52 0.0M
2021-11-04 18.80 18.82 18.54 18.82 0.0M
2021-11-03 18.52 18.82 18.34 18.80 0.0M
2021-11-02 18.50 18.66 18.42 18.50 0.0M
2021-11-01 18.76 18.86 18.36 18.52 0.0M
2021-10-29 18.94 18.94 18.50 18.86 0.0M
2021-10-28 18.98 19.10 18.60 18.92 0.0M
2021-10-27 19.08 19.08 18.90 19.00 0.0M
2021-10-26 18.80 19.10 18.80 19.04 0.0M
2021-10-25 18.98 19.02 18.72 18.90 0.0M
2021-10-22 18.92 18.98 18.70 18.88 0.0M
2021-10-21 18.88 18.98 18.76 18.90 0.0M
2021-10-20 18.82 18.96 18.72 18.88 0.0M
2021-10-19 18.78 18.94 18.56 18.80 0.0M
2021-10-18 18.86 18.96 18.60 18.72 0.0M
2021-10-15 18.56 18.86 18.56 18.82 0.0M
2021-10-14 18.40 18.74 18.40 18.56 0.0M
2021-10-13 18.34 18.68 18.22 18.42 0.0M
2021-10-12 18.24 18.52 18.06 18.34 0.0M
2021-10-11 18.20 18.32 18.08 18.16 0.0M
2021-10-08 18.18 18.20 17.92 18.12 0.0M
2021-10-07 18.20 18.28 17.76 18.20 0.0M
2021-10-06 18.42 18.44 17.70 18.16 0.0M
2021-10-05 18.40 18.64 18.36 18.52 0.0M
2021-10-04 18.20 18.52 18.04 18.48 0.0M
2021-10-01 18.28 18.30 17.96 18.20 0.0M
2021-09-30 18.40 18.68 18.30 18.42 0.0M
2021-09-29 18.32 18.38 18.12 18.38 0.0M
2021-09-28 18.26 18.54 18.12 18.32 0.0M
2021-09-27 18.46 18.74 18.22 18.38 0.0M
2021-09-24 18.40 18.40 18.08 18.34 0.0M
2021-09-23 18.30 18.48 18.24 18.40 0.0M
2021-09-22 18.22 18.44 18.10 18.36 0.0M
2021-09-21 17.94 18.26 17.94 18.26 0.0M
2021-09-20 18.28 18.28 17.90 18.18 0.0M
2021-09-17 18.40 18.48 18.22 18.44 0.0M
2021-09-16 18.36 18.70 18.12 18.12 0.0M
2021-09-15 18.06 18.52 18.06 18.42 0.0M
2021-09-14 18.22 18.28 18.04 18.04 0.0M
2021-09-13 18.38 18.42 18.12 18.34 0.0M
2021-09-10 18.34 18.36 18.12 18.12 0.0M
2021-09-09 18.36 18.36 18.02 18.14 0.0M
2021-09-08 18.40 18.42 18.08 18.26 0.0M
2021-09-07 18.64 18.64 18.24 18.30 0.0M
2021-09-06 18.36 18.66 18.36 18.46 0.0M
2021-09-03 18.34 18.48 18.26 18.28 0.0M
2021-09-02 18.26 18.40 18.10 18.40 0.0M
2021-09-01 18.34 18.40 18.18 18.28 0.0M
2021-08-31 18.22 18.34 18.04 18.30 0.0M
2021-08-30 18.20 18.42 18.06 18.28 0.0M
2021-08-27 18.22 18.34 18.04 18.04 0.0M
2021-08-26 18.10 18.46 18.00 18.30 0.0M
2021-08-25 18.14 18.20 17.96 18.10 0.0M
2021-08-24 18.50 18.50 18.04 18.22 0.0M
2021-08-23 18.50 18.88 18.40 18.52 0.0M
2021-08-20 18.08 18.48 18.02 18.46 0.0M
2021-08-19 18.38 18.42 17.94 18.20 0.0M
2021-08-18 19.04 19.08 18.70 18.70 0.0M
2021-08-17 18.92 19.08 18.80 18.96 0.0M
2021-08-16 19.18 19.18 18.78 19.02 0.0M
2021-08-13 19.06 19.20 18.88 19.18 0.0M
2021-08-12 19.04 19.18 18.94 19.18 0.0M
2021-08-11 18.98 19.14 18.82 19.14 0.0M
2021-08-10 18.80 18.98 18.70 18.86 0.0M
2021-08-09 18.86 18.98 18.66 18.90 0.0M
2021-08-06 18.62 18.78 18.48 18.66 0.0M
2021-08-05 18.68 18.88 18.40 18.74 0.0M
2021-08-04 18.76 18.78 18.46 18.58 0.0M
2021-08-03 18.24 18.76 18.24 18.76 0.0M
2021-08-02 18.56 18.62 18.28 18.30 0.0M
2021-07-30 18.34 18.50 18.28 18.48 0.0M
2021-07-29 18.36 18.56 18.30 18.36 0.0M
2021-07-28 18.64 18.64 18.24 18.36 0.0M
2021-07-27 18.70 18.70 18.26 18.64 0.0M
2021-07-26 18.50 18.76 18.14 18.62 0.0M
2021-07-23 18.44 18.66 18.32 18.46 0.0M
2021-07-22 18.26 18.40 18.12 18.30 0.0M
2021-07-21 18.08 18.34 17.94 18.34 0.0M
2021-07-20 18.38 18.52 17.92 18.14 0.0M
2021-07-19 18.88 18.88 18.02 18.38 0.0M
2021-07-16 19.02 19.14 18.84 19.02 0.0M
2021-07-15 18.98 19.08 18.80 18.88 0.0M
2021-07-14 18.72 19.00 18.72 18.94 0.0M
2021-07-13 18.86 19.04 18.68 18.88 0.0M
2021-07-12 18.76 18.94 18.64 18.88 0.0M
2021-07-09 18.50 18.82 18.50 18.68 0.0M
2021-07-08 18.66 18.66 18.34 18.46 0.0M
2021-07-07 18.52 18.76 18.32 18.60 0.0M
2021-07-06 18.64 18.66 18.42 18.44 0.0M
2021-07-05 18.56 18.74 18.46 18.74 0.0M
2021-07-02 18.62 18.88 18.52 18.60 0.0M
2021-07-01 18.42 18.68 18.36 18.60 0.0M
2021-06-30 18.32 18.52 18.18 18.46 0.0M
2021-06-29 18.58 18.58 18.38 18.54 0.0M
2021-06-28 18.82 18.82 18.42 18.58 0.0M
2021-06-25 18.66 18.82 18.44 18.78 0.0M
2021-06-24 18.70 18.78 18.44 18.66 0.0M
2021-06-23 19.08 19.08 18.60 18.60 0.0M
2021-06-22 18.90 19.02 18.84 18.88 0.0M
2021-06-21 18.78 19.10 18.54 18.96 0.0M
2021-06-18 19.16 19.16 18.52 18.82 0.0M
2021-06-17 18.94 19.08 18.82 18.86 0.0M
2021-06-16 18.90 18.98 18.82 18.94 0.0M
2021-06-15 19.10 19.18 18.84 18.88 0.0M
2021-06-14 19.16 19.20 18.84 19.12 0.0M
2021-06-11 19.10 19.28 18.92 19.02 0.0M
2021-06-10 19.04 19.24 19.04 19.06 0.0M
2021-06-09 19.12 19.16 18.92 19.08 0.0M
2021-06-08 18.98 19.16 18.90 19.14 0.0M
2021-06-07 19.04 19.12 18.84 18.98 0.0M
2021-06-04 19.10 19.10 18.78 19.04 0.0M
2021-06-03 19.24 19.24 18.74 19.10 0.0M
2021-06-02 18.90 19.22 18.76 19.10 0.0M
2021-06-01 19.44 19.44 18.66 18.80 0.0M
2021-05-31 19.20 19.48 19.14 19.44 0.0M
2021-05-28 19.48 19.48 18.88 19.04 0.0M
2021-05-27 19.58 19.90 19.04 19.56 0.0M
2021-05-26 19.52 19.74 19.52 19.74 0.0M
2021-05-25 19.58 19.68 19.26 19.52 0.1M
2021-05-24 19.64 19.72 19.52 19.54 0.0M
2021-05-21 19.32 19.62 19.24 19.54 0.0M
2021-05-20 19.22 19.40 19.12 19.40 0.0M
2021-05-19 18.82 19.24 18.82 19.20 0.0M
2021-05-18 18.64 19.14 18.64 19.04 0.1M
2021-05-17 18.66 18.76 18.48 18.74 0.0M
2021-05-14 18.66 18.86 18.48 18.86 0.0M
2021-05-13 18.48 18.64 18.02 18.46 0.0M
2021-05-12 18.50 18.86 18.26 18.56 0.0M
2021-05-11 18.52 18.86 18.28 18.60 0.0M
2021-05-10 18.46 18.70 18.40 18.52 0.0M
2021-05-07 18.36 18.64 18.36 18.62 0.0M
2021-05-06 17.88 18.44 17.82 18.32 0.0M
2021-05-05 17.98 17.98 17.76 17.88 0.0M
2021-05-04 17.80 18.00 17.64 18.00 0.0M
2021-05-03 17.62 17.90 16.98 17.76 0.0M
2021-04-30 17.10 17.48 17.10 17.34 0.0M
2021-04-29 17.16 17.40 16.90 16.96 0.0M
2021-04-28 17.18 17.30 17.02 17.06 0.0M
2021-04-27 17.28 17.28 17.02 17.20 0.0M
2021-04-26 17.48 17.48 17.12 17.30 0.0M
2021-04-23 17.28 17.36 17.06 17.26 0.0M
2021-04-22 17.56 17.60 17.20 17.26 0.0M
2021-04-21 17.10 17.62 17.06 17.56 0.0M
2021-04-20 18.04 18.12 16.94 17.38 0.1M
2021-04-19 18.40 18.68 18.06 18.24 0.1M
2021-04-16 18.18 18.46 17.96 18.44 0.0M
2021-04-15 18.00 18.38 17.96 18.22 0.0M
2021-04-14 18.18 18.18 17.90 17.98 0.0M
2021-04-13 18.14 18.18 17.92 18.16 0.0M
2021-04-12 18.08 18.16 17.98 18.16 0.0M
2021-04-09 18.02 18.18 17.74 18.00 0.0M
2021-04-08 17.96 18.24 17.74 18.18 0.0M
2021-04-07 17.86 17.96 17.58 17.88 0.0M
2021-04-06 17.92 18.04 17.62 17.84 0.0M
2021-04-01 17.80 17.82 17.62 17.78 0.0M
2021-03-31 17.81 17.83 17.51 17.77 0.0M
2021-03-30 17.84 17.86 17.50 17.80 0.0M
2021-03-29 17.62 17.90 17.46 17.79 0.0M
2021-03-26 17.58 17.68 17.15 17.64 0.0M
2021-03-25 17.41 17.70 17.09 17.64 0.0M
2021-03-24 17.52 17.58 17.26 17.40 0.0M
2021-03-23 17.44 17.61 17.22 17.60 0.0M
2021-03-22 17.34 17.45 17.00 17.45 0.0M
2021-03-19 16.98 17.40 16.90 17.36 0.0M
2021-03-18 17.08 17.15 16.88 17.06 0.0M
2021-03-17 16.91 17.07 16.70 17.00 0.0M
2021-03-16 16.75 16.93 16.67 16.93 0.0M
2021-03-15 16.58 16.82 16.51 16.75 0.0M
2021-03-12 16.48 16.58 16.34 16.58 0.0M
2021-03-11 16.48 16.52 16.30 16.52 0.0M
2021-03-10 16.54 16.57 16.11 16.39 0.0M
2021-03-09 16.34 16.61 16.29 16.47 0.0M
2021-03-08 16.74 16.79 16.14 16.46 0.0M
2021-03-05 16.24 16.78 16.03 16.69 0.0M
2021-03-04 16.24 16.48 16.00 16.23 0.0M
2021-03-03 16.14 16.28 16.02 16.23 0.0M
2021-03-02 16.05 16.45 15.96 16.17 0.0M
2021-03-01 15.82 16.23 15.69 16.09 0.1M
2021-02-26 16.19 16.38 15.51 15.80 0.0M
2021-02-25 16.90 16.90 16.20 16.29 0.0M
2021-02-24 16.50 16.82 16.23 16.73 0.0M
2021-02-23 16.26 16.54 16.20 16.50 0.0M
2021-02-22 16.71 16.74 15.95 16.32 0.1M
2021-02-19 16.84 16.99 16.40 16.75 0.0M
2021-02-18 17.04 17.14 16.62 16.89 0.0M
2021-02-17 17.81 17.81 17.32 17.52 0.0M
2021-02-16 17.75 17.82 17.51 17.61 0.0M
2021-02-15 17.50 17.75 17.32 17.75 0.0M
2021-02-12 17.30 17.35 16.92 17.31 0.0M
2021-02-11 17.14 17.38 17.13 17.29 0.0M
2021-02-10 16.94 17.37 16.88 17.19 0.0M
2021-02-09 16.98 17.10 16.62 16.95 0.0M
2021-02-08 16.89 16.95 16.57 16.87 0.0M
2021-02-05 16.71 16.73 16.39 16.71 0.0M
2021-02-04 16.95 16.98 16.18 16.60 0.1M
2021-02-03 16.60 17.00 16.51 16.96 0.0M
2021-02-02 17.06 17.06 16.51 17.02 0.0M
2021-02-01 17.12 17.26 16.65 16.89 0.0M
2021-01-29 17.71 17.71 16.85 17.27 0.1M
2021-01-28 17.90 18.05 17.30 17.84 0.0M
2021-01-27 18.62 18.73 17.56 18.06 0.1M
2021-01-26 18.35 18.69 18.35 18.66 0.0M
2021-01-25 18.82 18.90 18.35 18.59 0.0M
2021-01-22 18.66 18.88 18.51 18.80 0.0M
2021-01-21 18.46 18.75 18.45 18.66 0.0M
2021-01-20 18.22 18.64 18.16 18.40 0.0M
2021-01-19 18.60 18.64 18.13 18.28 0.0M
2021-01-18 19.20 19.20 18.30 18.55 0.1M
2021-01-15 18.39 18.85 18.27 18.75 0.0M
2021-01-14 18.30 18.97 18.28 18.60 0.0M
2021-01-13 18.06 18.42 18.06 18.37 0.0M
2021-01-12 18.42 18.50 17.69 18.24 0.0M
2021-01-11 18.89 18.95 17.95 18.39 0.0M
2021-01-08 18.44 18.77 18.15 18.51 0.0M
2021-01-07 17.78 18.53 17.78 18.10 0.0M
2021-01-06 17.93 17.93 17.27 17.80 0.0M
2021-01-05 17.40 17.93 17.27 17.82 0.0M
2021-01-04 17.84 17.85 17.20 17.38 0.1M