Imperial Brands

IMB
🏛️ germany →
36.13
Last Update: 2025-09-29
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 23.76 23.76 23.40 23.50 0.0M
2022-12-29 23.84 23.91 23.52 23.72 0.0M
2022-12-28 23.52 23.97 23.52 23.68 0.0M
2022-12-27 23.59 23.80 23.51 23.59 0.0M
2022-12-23 23.81 23.81 23.56 23.56 0.0M
2022-12-22 23.99 24.07 23.78 23.92 0.0M
2022-12-21 23.71 23.99 23.64 23.98 0.0M
2022-12-20 23.46 23.84 23.46 23.69 0.0M
2022-12-19 23.83 23.98 23.46 23.55 0.0M
2022-12-16 23.32 23.83 23.25 23.68 0.0M
2022-12-15 23.77 23.99 23.38 23.38 0.0M
2022-12-14 23.52 23.94 23.52 23.83 0.0M
2022-12-13 23.97 24.15 23.35 23.68 0.0M
2022-12-12 24.13 24.34 23.81 24.11 0.0M
2022-12-09 24.14 24.37 23.86 24.05 0.1M
2022-12-08 24.65 24.81 23.78 24.19 0.0M
2022-12-07 24.21 24.77 24.21 24.50 0.0M
2022-12-06 24.69 24.72 24.51 24.72 0.0M
2022-12-05 24.50 24.73 24.50 24.50 0.0M
2022-12-02 24.72 24.73 24.30 24.56 0.0M
2022-12-01 24.60 24.91 24.30 24.68 0.1M
2022-11-30 24.79 24.97 24.52 24.52 0.0M
2022-11-29 24.91 25.09 24.58 24.76 0.0M
2022-11-28 25.06 25.06 24.44 24.76 0.0M
2022-11-25 24.78 25.11 24.61 25.11 0.0M
2022-11-24 24.95 25.10 24.51 24.86 0.0M
2022-11-23 25.19 25.49 24.80 25.19 0.0M
2022-11-22 24.99 25.26 24.69 25.26 0.0M
2022-11-21 24.60 25.00 24.60 24.99 0.0M
2022-11-18 24.25 24.64 24.25 24.50 0.0M
2022-11-17 23.61 24.26 23.61 24.18 0.0M
2022-11-16 23.67 23.94 23.48 23.71 0.0M
2022-11-15 23.85 24.00 22.80 23.70 0.0M
2022-11-14 23.29 23.74 23.01 23.51 0.0M
2022-11-11 24.50 24.89 22.92 23.41 0.0M
2022-11-10 24.67 24.89 23.82 24.47 0.0M
2022-11-09 24.52 24.75 24.51 24.71 0.0M
2022-11-08 24.62 24.85 24.55 24.77 0.0M
2022-11-07 24.38 24.69 24.13 24.61 0.0M
2022-11-04 24.19 24.50 24.09 24.33 0.0M
2022-11-03 24.07 24.38 23.97 24.19 0.0M
2022-11-02 25.00 25.04 24.01 24.01 0.0M
2022-11-01 24.94 25.07 24.77 24.84 0.0M
2022-10-31 24.89 25.05 24.60 24.71 0.0M
2022-10-28 24.59 25.20 24.41 25.09 0.0M
2022-10-27 24.31 24.76 24.31 24.46 0.0M
2022-10-26 24.47 24.58 24.26 24.26 0.0M
2022-10-25 24.24 24.59 23.99 24.38 0.0M
2022-10-24 23.77 24.29 23.75 24.10 0.0M
2022-10-21 23.47 23.81 23.30 23.81 0.0M
2022-10-20 23.35 23.89 23.34 23.46 0.0M
2022-10-19 23.30 23.56 23.13 23.38 0.0M
2022-10-18 23.57 23.69 22.95 23.21 0.0M
2022-10-17 23.48 23.83 23.10 23.55 0.0M
2022-10-14 23.48 23.60 23.21 23.33 0.0M
2022-10-13 23.00 23.50 23.00 23.48 0.0M
2022-10-12 23.24 23.31 22.95 23.24 0.0M
2022-10-11 22.86 23.29 22.31 23.03 0.0M
2022-10-10 22.50 23.10 22.49 23.05 0.0M
2022-10-07 22.22 22.81 22.22 22.50 0.0M
2022-10-06 22.00 22.86 21.93 22.33 0.0M
2022-10-05 21.64 21.92 21.50 21.70 0.0M
2022-10-04 21.83 22.12 21.52 21.77 0.0M
2022-10-03 20.96 21.76 20.90 21.76 0.0M
2022-09-30 21.21 21.88 20.88 20.88 0.0M
2022-09-29 21.31 21.51 20.95 21.24 0.0M
2022-09-28 21.16 21.48 21.00 21.30 0.0M
2022-09-27 21.31 21.71 21.29 21.33 0.0M
2022-09-26 20.84 21.61 20.13 21.08 0.0M
2022-09-23 22.10 22.24 21.02 21.38 0.0M
2022-09-22 21.90 22.27 21.88 22.13 0.0M
2022-09-21 22.00 22.42 21.91 22.14 0.0M
2022-09-20 22.41 22.52 21.91 22.02 0.0M
2022-09-19 22.28 22.41 21.91 22.36 0.0M
2022-09-16 22.20 22.35 22.01 22.17 0.0M
2022-09-15 22.41 22.63 22.20 22.51 0.0M
2022-09-14 22.65 22.66 22.31 22.42 0.0M
2022-09-13 22.97 23.40 22.65 22.76 0.0M
2022-09-12 22.88 22.99 22.59 22.95 0.0M
2022-09-09 22.50 22.84 22.39 22.82 0.0M
2022-09-08 22.75 22.75 22.30 22.40 0.0M
2022-09-07 22.51 22.77 22.49 22.69 0.0M
2022-09-06 22.67 22.83 22.47 22.61 0.0M
2022-09-05 22.08 22.59 21.93 22.40 0.0M
2022-09-02 22.05 22.30 21.93 22.15 0.0M
2022-09-01 22.10 22.35 22.01 22.24 0.0M
2022-08-31 22.57 22.61 22.01 22.18 0.0M
2022-08-30 22.09 22.58 22.01 22.11 0.0M
2022-08-29 21.97 22.21 21.61 22.17 0.0M
2022-08-26 22.83 22.83 22.14 22.17 0.0M
2022-08-25 22.58 22.83 22.51 22.83 0.0M
2022-08-24 22.62 22.82 22.51 22.63 0.0M
2022-08-23 23.10 23.10 22.55 22.65 0.0M
2022-08-22 22.89 23.04 22.55 22.95 0.0M
2022-08-19 22.89 22.90 22.51 22.80 0.0M
2022-08-18 22.61 23.22 22.61 22.95 0.0M
2022-08-17 23.18 23.18 22.81 22.90 0.0M
2022-08-16 22.78 23.33 22.77 23.00 0.0M
2022-08-15 22.49 22.91 22.46 22.75 0.0M
2022-08-12 22.41 22.57 22.38 22.54 0.0M
2022-08-11 22.20 22.43 22.15 22.23 0.0M
2022-08-10 21.81 22.31 21.81 22.20 0.0M
2022-08-09 22.03 22.15 21.85 22.07 0.0M
2022-08-08 22.09 22.09 21.82 21.96 0.0M
2022-08-05 21.82 22.06 21.81 21.91 0.0M
2022-08-04 22.00 22.09 21.66 21.78 0.0M
2022-08-03 21.90 22.10 21.65 21.96 0.0M
2022-08-02 21.86 22.25 21.79 21.95 0.0M
2022-08-01 21.77 21.99 21.48 21.85 0.0M
2022-07-29 22.14 22.14 21.35 21.70 0.0M
2022-07-28 22.21 22.25 21.90 22.12 0.0M
2022-07-27 22.18 22.33 22.01 22.17 0.0M
2022-07-26 21.82 22.16 21.70 22.09 0.0M
2022-07-25 22.00 22.22 21.70 21.95 0.0M
2022-07-22 21.90 22.20 21.74 22.14 0.0M
2022-07-21 21.78 22.06 21.56 21.96 0.0M
2022-07-20 22.24 22.47 21.80 21.89 0.0M
2022-07-19 21.62 22.41 21.62 22.30 0.1M
2022-07-18 21.81 22.00 21.24 21.85 0.0M
2022-07-15 21.41 21.86 21.36 21.84 0.0M
2022-07-14 21.63 21.73 20.96 21.35 0.0M
2022-07-13 21.58 21.83 21.47 21.73 0.0M
2022-07-12 21.09 21.78 21.09 21.32 0.0M
2022-07-11 21.19 21.43 21.08 21.35 0.0M
2022-07-08 21.42 21.68 21.26 21.46 0.0M
2022-07-07 21.25 21.46 21.16 21.33 0.0M
2022-07-06 20.76 21.45 20.73 21.02 0.0M
2022-07-05 21.50 21.51 20.64 20.99 0.0M
2022-07-04 21.49 21.61 21.22 21.38 0.0M
2022-07-01 20.95 21.52 20.94 21.49 0.0M
2022-06-30 21.82 21.95 21.10 21.26 0.0M
2022-06-29 21.70 22.05 21.57 22.05 0.0M
2022-06-28 21.49 21.80 21.41 21.60 0.0M
2022-06-27 21.33 21.61 21.16 21.34 0.0M
2022-06-24 20.75 21.50 20.75 21.50 0.0M
2022-06-23 21.16 21.24 20.90 20.97 0.0M
2022-06-22 21.08 21.42 21.08 21.21 0.0M
2022-06-21 21.18 21.47 21.17 21.42 0.0M
2022-06-20 20.56 21.28 20.56 21.28 0.0M
2022-06-17 20.98 21.11 20.68 20.79 0.0M
2022-06-16 21.49 21.49 20.73 20.73 0.0M
2022-06-15 20.86 21.60 20.82 21.58 0.0M
2022-06-14 20.61 21.07 20.44 20.57 0.0M
2022-06-13 21.20 21.30 20.37 20.40 0.0M
2022-06-10 21.11 21.41 20.96 21.30 0.1M
2022-06-09 21.33 21.38 21.01 21.29 0.0M
2022-06-08 21.55 21.65 21.25 21.49 0.0M
2022-06-07 21.45 21.62 21.28 21.55 0.0M
2022-06-06 21.53 21.65 21.19 21.51 0.0M
2022-06-03 21.47 21.64 21.01 21.41 0.0M
2022-06-02 21.41 21.57 21.23 21.45 0.0M
2022-06-01 21.40 21.60 21.26 21.41 0.0M
2022-05-31 21.27 21.43 21.07 21.34 0.0M
2022-05-30 21.75 21.75 20.91 21.28 0.0M
2022-05-27 21.22 21.67 21.11 21.67 0.0M
2022-05-26 21.40 21.50 21.11 21.17 0.0M
2022-05-25 21.30 21.95 21.30 21.79 0.0M
2022-05-24 21.26 21.26 20.85 21.12 0.0M
2022-05-23 21.94 21.94 20.87 21.20 0.1M
2022-05-20 21.37 21.75 21.14 21.58 0.1M
2022-05-19 21.97 21.97 21.31 21.60 0.0M
2022-05-18 21.81 22.39 21.46 21.82 0.0M
2022-05-17 20.39 22.04 20.27 21.52 0.1M
2022-05-16 20.35 20.37 20.02 20.35 0.1M
2022-05-13 20.17 20.40 20.12 20.20 0.0M
2022-05-12 19.72 20.07 19.50 19.99 0.1M
2022-05-11 20.00 20.18 19.80 19.80 0.0M
2022-05-10 19.77 20.21 19.73 19.89 0.0M
2022-05-09 20.01 20.01 19.51 19.75 0.0M
2022-05-06 20.15 20.21 19.44 20.01 0.1M
2022-05-05 20.34 20.36 19.90 19.99 0.1M
2022-05-04 20.29 20.39 19.93 20.36 0.0M
2022-05-03 20.20 20.29 19.91 20.28 0.0M
2022-05-02 20.27 20.73 19.93 20.19 0.0M
2022-04-29 19.96 20.31 19.87 20.28 0.0M
2022-04-28 20.20 20.25 19.60 19.89 0.0M
2022-04-27 19.57 19.99 19.38 19.94 0.0M
2022-04-26 19.60 19.82 19.53 19.58 0.0M
2022-04-25 20.58 20.60 19.51 19.80 0.0M
2022-04-22 20.49 20.75 20.40 20.70 0.0M
2022-04-21 20.45 20.62 20.16 20.50 0.0M
2022-04-20 20.80 20.80 20.33 20.51 0.0M
2022-04-19 20.78 20.79 20.15 20.67 0.0M
2022-04-14 20.55 20.55 20.12 20.49 0.0M
2022-04-13 20.48 20.65 20.30 20.48 0.0M
2022-04-12 20.46 20.66 20.22 20.54 0.0M
2022-04-11 20.30 20.85 20.15 20.60 0.0M
2022-04-08 20.43 20.48 20.10 20.26 0.0M
2022-04-07 20.14 20.49 20.08 20.49 0.0M
2022-04-06 19.94 20.40 19.80 20.30 0.0M
2022-04-05 19.93 19.94 19.23 19.90 0.0M
2022-04-04 19.78 19.93 19.60 19.80 0.0M
2022-04-01 19.56 19.70 19.40 19.70 0.0M
2022-03-31 19.50 19.62 19.30 19.58 0.0M
2022-03-30 19.72 19.74 19.42 19.42 0.0M
2022-03-29 20.20 20.20 19.52 19.90 0.0M
2022-03-28 20.20 20.35 19.86 20.15 0.0M
2022-03-25 19.74 20.20 19.68 20.15 0.0M
2022-03-24 19.72 19.88 19.68 19.88 0.0M
2022-03-23 20.05 20.10 19.46 19.64 0.0M
2022-03-22 19.50 20.10 19.48 19.98 0.0M
2022-03-21 19.26 19.60 19.26 19.54 0.0M
2022-03-18 19.12 19.48 19.06 19.32 0.0M
2022-03-17 19.14 19.24 18.84 19.12 0.0M
2022-03-16 19.04 19.24 18.56 19.00 0.0M
2022-03-15 18.88 18.98 18.22 18.98 0.0M
2022-03-14 18.86 18.96 18.40 18.88 0.0M
2022-03-11 18.54 18.86 18.44 18.68 0.0M
2022-03-10 18.64 18.82 18.30 18.50 0.0M
2022-03-09 18.62 19.00 18.40 18.70 0.1M
2022-03-08 18.26 18.62 17.84 18.52 0.1M
2022-03-07 18.98 18.98 17.70 18.40 0.1M
2022-03-04 19.28 19.80 18.70 18.98 0.0M
2022-03-03 20.60 20.60 19.22 19.30 0.1M
2022-03-02 20.20 20.50 19.94 20.50 0.0M
2022-03-01 20.05 20.25 19.80 20.25 0.0M
2022-02-28 20.60 20.65 19.58 20.05 0.1M
2022-02-25 20.20 20.65 19.90 20.40 0.0M
2022-02-24 20.55 20.90 19.66 20.00 0.1M
2022-02-23 21.10 21.30 20.95 21.05 0.0M
2022-02-22 20.00 21.35 19.82 21.00 0.0M
2022-02-21 21.55 21.60 19.54 20.00 0.1M
2022-02-18 21.35 21.65 21.35 21.55 0.0M
2022-02-17 21.35 21.60 21.15 21.25 0.0M
2022-02-16 22.20 22.20 21.75 21.90 0.0M
2022-02-15 21.70 22.40 21.60 22.40 0.1M
2022-02-14 21.90 21.90 21.40 21.75 0.0M
2022-02-11 21.55 22.05 21.50 22.00 0.0M
2022-02-10 21.55 21.65 21.45 21.50 0.0M
2022-02-09 21.45 21.60 21.25 21.60 0.0M
2022-02-08 21.25 21.65 21.00 21.35 0.0M
2022-02-07 21.15 21.45 20.90 21.35 0.0M
2022-02-04 21.05 21.10 20.70 20.85 0.0M
2022-02-03 21.25 21.30 20.75 20.80 0.0M
2022-02-02 21.50 21.50 20.85 21.35 0.0M
2022-02-01 21.50 21.60 20.95 21.50 0.0M
2022-01-31 21.75 21.75 21.30 21.55 0.0M
2022-01-28 21.55 21.70 21.30 21.60 0.0M
2022-01-27 20.70 21.55 20.60 21.50 0.0M
2022-01-26 20.65 21.20 20.65 21.20 0.0M
2022-01-25 20.55 20.95 20.40 20.70 0.0M
2022-01-24 20.85 21.40 20.20 20.45 0.1M
2022-01-21 20.75 21.20 20.50 20.65 0.0M
2022-01-20 21.35 21.35 20.85 21.05 0.0M
2022-01-19 21.00 21.40 20.95 21.30 0.0M
2022-01-18 21.25 21.30 20.85 21.15 0.0M
2022-01-17 21.00 21.25 20.85 21.25 0.0M
2022-01-14 20.70 21.00 20.45 20.95 0.0M
2022-01-13 20.30 20.70 20.15 20.70 0.0M
2022-01-12 20.65 20.65 20.10 20.15 0.0M
2022-01-11 20.40 20.65 20.20 20.65 0.0M
2022-01-10 20.30 20.50 19.90 20.25 0.0M
2022-01-07 20.15 20.20 19.78 20.05 0.0M
2022-01-06 19.94 20.10 19.72 20.10 0.0M
2022-01-05 19.98 20.05 19.88 19.88 0.0M
2022-01-04 19.56 20.00 19.56 19.98 0.0M
2022-01-03 19.78 19.78 19.46 19.60 0.0M