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
2023-12-29 20.90 21.10 20.85 21.00 0.0M
2023-12-28 21.10 21.10 20.60 20.90 0.0M
2023-12-27 21.25 21.30 20.90 21.05 0.0M
2023-12-22 21.05 21.30 21.00 21.30 0.0M
2023-12-21 21.00 21.20 20.95 21.20 0.0M
2023-12-20 21.25 21.35 21.05 21.05 0.0M
2023-12-19 21.35 21.40 21.10 21.10 0.0M
2023-12-18 21.30 21.45 21.10 21.25 0.0M
2023-12-15 21.10 21.35 21.00 21.25 0.0M
2023-12-14 21.35 21.55 20.90 21.05 0.0M
2023-12-13 21.00 21.35 20.95 21.35 0.0M
2023-12-12 21.25 21.50 20.95 21.05 0.0M
2023-12-11 21.50 21.50 21.10 21.20 0.0M
2023-12-08 21.80 21.80 21.20 21.65 0.0M
2023-12-07 21.55 21.95 21.50 21.80 0.0M
2023-12-06 21.95 21.95 21.40 21.50 0.0M
2023-12-05 21.95 22.15 21.85 21.85 0.0M
2023-12-04 21.75 22.25 21.75 22.10 0.0M
2023-12-01 21.70 22.15 21.65 22.00 0.0M
2023-11-30 21.35 21.75 21.35 21.70 0.0M
2023-11-29 21.45 21.60 21.20 21.40 0.0M
2023-11-28 21.45 21.55 21.35 21.40 0.0M
2023-11-27 21.30 21.55 21.30 21.40 0.0M
2023-11-24 21.25 21.45 21.10 21.40 0.0M
2023-11-23 21.05 21.40 20.95 21.35 0.0M
2023-11-22 21.50 21.75 21.50 21.50 0.0M
2023-11-21 21.20 21.65 21.15 21.65 0.0M
2023-11-20 21.35 21.35 21.05 21.20 0.0M
2023-11-17 20.90 21.35 20.90 21.20 0.0M
2023-11-16 20.85 21.05 20.85 20.95 0.0M
2023-11-15 20.90 21.40 20.80 20.80 0.0M
2023-11-14 20.70 20.95 20.50 20.85 0.0M
2023-11-13 20.10 20.85 20.10 20.75 0.0M
2023-11-10 20.75 20.75 20.10 20.30 0.0M
2023-11-09 20.95 20.95 20.65 20.80 0.0M
2023-11-08 21.00 21.00 20.75 20.90 0.0M
2023-11-07 20.85 21.15 20.80 21.00 0.0M
2023-11-06 20.95 21.20 20.75 20.95 0.0M
2023-11-03 20.90 21.05 20.80 20.80 0.0M
2023-11-02 20.80 20.90 20.65 20.90 0.0M
2023-11-01 20.35 20.85 20.35 20.80 0.0M
2023-10-31 20.55 20.65 20.35 20.45 0.0M
2023-10-30 19.88 20.60 19.88 20.45 0.0M
2023-10-27 20.30 20.35 19.78 19.78 0.0M
2023-10-26 19.90 20.20 19.88 20.20 0.0M
2023-10-25 19.68 20.05 19.68 19.94 0.0M
2023-10-24 19.70 19.88 19.64 19.88 0.0M
2023-10-23 19.72 19.90 19.56 19.70 0.0M
2023-10-20 19.82 19.84 19.50 19.60 0.0M
2023-10-19 19.80 19.88 19.64 19.70 0.0M
2023-10-18 20.00 20.25 19.78 19.78 0.0M
2023-10-17 19.90 20.20 19.90 20.10 0.0M
2023-10-16 19.86 20.00 19.80 19.94 0.0M
2023-10-13 19.82 20.10 19.72 19.90 0.0M
2023-10-12 20.25 20.40 19.42 19.94 0.0M
2023-10-11 20.10 20.45 20.05 20.15 0.0M
2023-10-10 19.74 20.20 19.66 20.10 0.0M
2023-10-09 19.36 19.78 19.24 19.72 0.0M
2023-10-06 19.12 19.56 19.12 19.50 0.0M
2023-10-05 18.42 19.18 18.42 19.10 0.0M
2023-10-04 18.92 18.98 18.12 18.48 0.1M
2023-10-03 19.18 19.20 18.92 19.00 0.0M
2023-10-02 19.60 19.60 19.06 19.06 0.0M
2023-09-29 19.84 19.92 19.48 19.56 0.0M
2023-09-28 19.50 19.98 19.34 19.92 0.0M
2023-09-27 19.50 19.54 19.18 19.42 0.0M
2023-09-26 19.32 19.64 19.20 19.52 0.0M
2023-09-25 20.30 20.40 18.96 19.58 0.1M
2023-09-22 20.50 20.50 20.25 20.30 0.0M
2023-09-21 20.60 20.70 20.40 20.45 0.0M
2023-09-20 20.70 20.90 20.65 20.70 0.0M
2023-09-19 20.70 20.85 20.60 20.60 0.0M
2023-09-18 20.80 20.90 20.65 20.80 0.0M
2023-09-15 20.95 21.20 20.65 20.80 0.0M
2023-09-14 20.65 21.10 20.65 21.00 0.0M
2023-09-13 20.80 20.85 20.60 20.75 0.0M
2023-09-12 21.10 21.10 20.80 20.85 0.0M
2023-09-11 20.80 21.40 20.80 21.15 0.0M
2023-09-08 20.80 20.85 20.40 20.70 0.0M
2023-09-07 20.80 20.80 20.40 20.75 0.0M
2023-09-06 20.85 20.90 20.55 20.90 0.0M
2023-09-05 20.95 21.10 20.80 21.05 0.0M
2023-09-04 21.05 21.30 20.95 21.10 0.0M
2023-09-01 21.00 21.40 21.00 21.05 0.0M
2023-08-31 21.10 21.30 20.95 21.05 0.0M
2023-08-30 20.85 21.20 20.85 21.15 0.0M
2023-08-29 21.05 21.20 20.95 20.95 0.0M
2023-08-28 21.05 21.05 20.80 21.00 0.0M
2023-08-25 20.90 21.05 20.85 21.05 0.0M
2023-08-24 21.00 21.15 20.85 20.85 0.0M
2023-08-23 21.05 21.15 20.90 20.95 0.0M
2023-08-22 20.80 20.95 20.70 20.95 0.0M
2023-08-21 20.95 21.00 20.70 20.75 0.0M
2023-08-18 20.90 21.15 20.70 21.00 0.0M
2023-08-17 20.95 20.95 20.70 20.95 0.0M
2023-08-16 21.20 21.40 21.00 21.10 0.0M
2023-08-15 21.60 21.60 21.05 21.30 0.0M
2023-08-14 21.45 21.75 21.25 21.65 0.0M
2023-08-11 21.60 21.60 21.15 21.30 0.0M
2023-08-10 21.50 21.70 21.45 21.70 0.0M
2023-08-09 21.55 21.65 21.40 21.55 0.0M
2023-08-08 21.55 21.65 21.35 21.60 0.0M
2023-08-07 21.25 21.70 21.25 21.70 0.0M
2023-08-04 21.65 21.70 21.20 21.20 0.0M
2023-08-03 21.85 21.85 21.35 21.75 0.0M
2023-08-02 21.65 21.70 21.30 21.50 0.0M
2023-08-01 21.80 21.90 21.65 21.85 0.0M
2023-07-31 21.80 21.95 21.75 21.85 0.0M
2023-07-28 21.90 21.95 21.75 21.85 0.0M
2023-07-27 21.70 21.90 21.60 21.75 0.0M
2023-07-26 21.55 21.95 21.30 21.50 0.0M
2023-07-25 21.45 21.70 21.45 21.70 0.0M
2023-07-24 21.30 21.60 21.30 21.45 0.0M
2023-07-21 21.50 21.70 21.40 21.45 0.0M
2023-07-20 21.00 21.55 20.95 21.50 0.0M
2023-07-19 20.70 21.20 20.65 21.10 0.0M
2023-07-18 20.85 20.95 20.75 20.85 0.0M
2023-07-17 20.80 20.95 20.75 20.85 0.0M
2023-07-14 20.65 20.95 20.65 20.80 0.0M
2023-07-13 20.70 21.00 20.70 20.80 0.0M
2023-07-12 20.75 20.85 20.60 20.85 0.0M
2023-07-11 20.60 20.75 20.35 20.70 0.0M
2023-07-10 20.65 20.90 20.55 20.55 0.0M
2023-07-07 20.90 20.90 20.60 20.60 0.0M
2023-07-06 20.95 21.00 20.65 20.80 0.0M
2023-07-05 21.05 21.10 20.90 21.00 0.0M
2023-07-04 20.90 21.25 20.85 21.10 0.0M
2023-07-03 20.60 21.05 20.45 20.75 0.0M
2023-06-30 20.25 20.75 20.25 20.60 0.0M
2023-06-29 20.55 20.60 20.25 20.30 0.0M
2023-06-28 20.80 20.90 20.30 20.45 0.0M
2023-06-27 20.70 20.90 20.60 20.90 0.0M
2023-06-26 20.85 21.05 20.65 20.75 0.0M
2023-06-23 20.75 21.00 20.75 20.85 0.0M
2023-06-22 20.55 20.85 20.40 20.85 0.0M
2023-06-21 20.65 20.75 20.50 20.60 0.0M
2023-06-20 20.95 21.00 20.60 20.70 0.0M
2023-06-19 20.85 21.05 20.75 20.90 0.0M
2023-06-16 20.80 21.00 20.70 20.80 0.0M
2023-06-15 20.80 20.85 20.65 20.80 0.0M
2023-06-14 20.55 20.80 20.40 20.70 0.0M
2023-06-13 20.35 20.55 20.25 20.50 0.0M
2023-06-12 20.35 20.40 20.20 20.35 0.0M
2023-06-09 20.20 20.35 20.20 20.25 0.0M
2023-06-08 20.30 20.40 20.15 20.30 0.0M
2023-06-07 20.20 20.40 20.20 20.20 0.0M
2023-06-06 20.35 20.35 20.15 20.35 0.0M
2023-06-05 20.30 20.45 20.00 20.40 0.0M
2023-06-02 20.20 20.45 20.05 20.35 0.0M
2023-06-01 19.94 20.20 19.88 20.10 0.0M
2023-05-31 19.70 20.10 19.62 19.90 0.0M
2023-05-30 20.35 20.40 19.52 19.78 0.1M
2023-05-29 20.25 20.50 20.20 20.50 0.0M
2023-05-26 20.30 20.30 19.86 20.25 0.0M
2023-05-25 20.55 20.65 20.05 20.20 0.0M
2023-05-24 21.35 21.35 20.70 20.90 0.0M
2023-05-23 20.85 21.60 20.70 21.50 0.0M
2023-05-22 20.95 20.95 20.65 20.85 0.0M
2023-05-19 21.00 21.05 20.70 21.05 0.0M
2023-05-18 20.95 21.35 20.65 20.85 0.0M
2023-05-17 21.35 21.40 20.70 20.95 0.0M
2023-05-16 21.75 21.75 21.30 21.40 0.0M
2023-05-15 21.90 21.95 21.60 21.70 0.0M
2023-05-12 21.70 21.90 21.60 21.85 0.0M
2023-05-11 22.10 22.10 21.50 21.65 0.0M
2023-05-10 22.30 22.50 21.85 22.10 0.0M
2023-05-09 22.10 22.35 22.10 22.35 0.0M
2023-05-08 22.05 22.40 22.00 22.10 0.0M
2023-05-05 22.00 22.20 21.90 22.15 0.0M
2023-05-04 22.25 22.25 21.80 22.00 0.0M
2023-05-03 22.40 22.55 22.20 22.30 0.0M
2023-05-02 22.55 22.80 22.30 22.30 0.0M
2023-04-28 22.75 22.85 22.30 22.50 0.0M
2023-04-27 22.55 22.75 22.45 22.65 0.0M
2023-04-26 22.60 22.85 22.30 22.55 0.0M
2023-04-25 22.25 22.60 22.25 22.45 0.0M
2023-04-24 22.45 22.45 22.00 22.40 0.0M
2023-04-21 22.20 22.45 22.15 22.25 0.0M
2023-04-20 22.40 22.45 22.10 22.10 0.0M
2023-04-19 21.90 22.50 21.80 22.40 0.0M
2023-04-18 21.70 21.95 21.70 21.95 0.0M
2023-04-17 21.45 21.90 21.45 21.80 0.0M
2023-04-14 21.35 21.60 21.25 21.50 0.0M
2023-04-13 21.30 21.35 21.05 21.35 0.0M
2023-04-12 21.75 21.85 21.45 21.65 0.0M
2023-04-11 22.15 22.15 21.80 21.85 0.0M
2023-04-06 21.65 21.95 21.45 21.95 0.0M
2023-04-05 21.60 21.70 21.35 21.70 0.0M
2023-04-04 21.65 22.10 21.55 21.55 0.0M
2023-04-03 21.40 21.95 21.05 21.85 0.0M
2023-03-31 21.78 21.83 21.43 21.62 0.0M
2023-03-30 21.81 21.83 21.59 21.79 0.0M
2023-03-29 21.81 21.89 21.64 21.89 0.0M
2023-03-28 21.96 21.99 21.66 21.89 0.0M
2023-03-27 21.95 21.95 21.69 21.74 0.0M
2023-03-24 21.59 21.95 21.21 21.83 0.0M
2023-03-23 21.67 21.80 21.35 21.55 0.0M
2023-03-22 22.09 22.09 21.50 21.71 0.0M
2023-03-21 22.16 22.30 21.84 22.28 0.0M
2023-03-20 21.51 22.12 21.34 22.07 0.0M
2023-03-17 21.53 21.77 21.33 21.61 0.0M
2023-03-16 21.72 21.80 21.31 21.52 0.0M
2023-03-15 21.79 21.92 21.56 21.71 0.0M
2023-03-14 21.61 22.00 21.61 21.93 0.0M
2023-03-13 22.67 22.67 21.66 21.79 0.0M
2023-03-10 22.49 22.72 22.11 22.35 0.0M
2023-03-09 22.76 22.86 22.53 22.56 0.0M
2023-03-08 22.60 22.80 22.60 22.72 0.0M
2023-03-07 22.51 22.95 22.50 22.62 0.0M
2023-03-06 22.71 22.89 22.45 22.67 0.0M
2023-03-03 23.13 23.13 22.60 22.77 0.0M
2023-03-02 22.75 23.10 22.70 23.05 0.0M
2023-03-01 22.97 23.09 22.70 23.03 0.0M
2023-02-28 23.79 23.81 22.99 23.09 0.0M
2023-02-27 23.48 23.87 23.43 23.66 0.0M
2023-02-24 23.38 23.54 23.28 23.53 0.0M
2023-02-23 23.47 23.62 23.24 23.24 0.0M
2023-02-22 23.10 23.49 23.10 23.47 0.0M
2023-02-21 23.21 23.49 23.12 23.14 0.0M
2023-02-20 23.21 23.39 23.01 23.39 0.0M
2023-02-17 22.61 23.20 22.55 23.17 0.0M
2023-02-16 23.15 23.23 22.58 22.88 0.0M
2023-02-15 23.51 23.73 23.13 23.73 0.0M
2023-02-14 23.50 23.63 23.26 23.50 0.0M
2023-02-13 23.37 23.59 23.24 23.59 0.0M
2023-02-10 22.98 23.39 22.82 23.36 0.0M
2023-02-09 23.05 23.11 22.30 23.05 0.1M
2023-02-08 23.09 23.11 22.80 23.11 0.0M
2023-02-07 23.02 23.16 22.82 23.09 0.0M
2023-02-06 23.07 23.19 22.96 22.98 0.0M
2023-02-03 22.95 23.13 22.80 23.06 0.0M
2023-02-02 23.37 23.37 22.71 22.95 0.0M
2023-02-01 23.18 23.47 23.13 23.42 0.1M
2023-01-31 23.34 23.34 23.07 23.33 0.0M
2023-01-30 23.21 23.32 22.89 23.32 0.0M
2023-01-27 23.12 23.33 22.93 23.33 0.0M
2023-01-26 23.37 23.53 22.88 23.10 0.0M
2023-01-25 23.26 23.37 23.05 23.37 0.0M
2023-01-24 23.76 23.76 23.25 23.40 0.0M
2023-01-23 23.89 23.89 23.42 23.70 0.0M
2023-01-20 23.65 23.90 23.41 23.90 0.0M
2023-01-19 23.01 23.65 23.01 23.65 0.0M
2023-01-18 23.79 23.79 23.06 23.10 0.0M
2023-01-17 23.43 23.72 23.32 23.72 0.0M
2023-01-16 23.31 23.53 23.16 23.48 0.0M
2023-01-13 23.34 23.46 23.03 23.31 0.0M
2023-01-12 23.03 23.41 22.90 23.37 0.0M
2023-01-11 23.41 23.41 22.74 23.03 0.0M
2023-01-10 23.52 23.59 23.13 23.44 0.0M
2023-01-09 24.03 24.03 23.32 23.56 0.0M
2023-01-06 23.97 23.97 23.53 23.80 0.0M
2023-01-05 23.99 24.00 23.64 23.80 0.0M
2023-01-04 24.06 24.17 23.81 24.13 0.0M
2023-01-03 24.14 24.14 23.46 23.97 0.0M
2023-01-02 23.79 24.55 23.61 24.11 0.0M