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
2024-12-30 30.98 31.16 30.73 30.76 0.0M
2024-12-27 30.54 31.04 30.40 31.04 0.0M
2024-12-23 31.05 31.18 30.56 30.56 0.0M
2024-12-20 30.83 31.27 30.68 31.23 0.0M
2024-12-19 30.61 31.29 30.61 31.01 0.0M
2024-12-18 30.62 31.02 30.60 30.61 0.0M
2024-12-17 31.24 31.24 30.65 30.70 0.0M
2024-12-16 31.26 31.59 31.20 31.25 0.0M
2024-12-13 31.06 31.60 31.06 31.44 0.0M
2024-12-12 31.30 31.42 30.87 31.07 0.0M
2024-12-11 31.12 31.64 31.12 31.32 0.0M
2024-12-10 30.85 31.37 30.85 30.94 0.0M
2024-12-09 31.07 31.29 30.96 31.09 0.0M
2024-12-06 31.02 31.27 31.00 31.00 0.0M
2024-12-05 30.91 31.19 30.80 31.19 0.0M
2024-12-04 30.80 30.99 30.67 30.99 0.0M
2024-12-03 31.09 31.19 30.64 30.80 0.0M
2024-12-02 30.81 31.34 30.71 31.11 0.0M
2024-11-29 30.86 31.02 30.76 30.81 0.0M
2024-11-28 31.06 31.20 30.78 30.96 0.0M
2024-11-27 30.96 31.69 30.96 31.42 0.0M
2024-11-26 30.49 31.24 30.47 30.83 0.0M
2024-11-25 30.60 30.77 30.28 30.64 0.0M
2024-11-22 30.29 30.63 30.07 30.59 0.0M
2024-11-21 30.40 30.41 29.96 30.29 0.0M
2024-11-20 29.68 30.37 29.59 30.17 0.0M
2024-11-19 29.17 29.73 28.91 29.51 0.0M
2024-11-18 28.69 28.81 28.37 28.80 0.0M
2024-11-15 28.45 28.61 28.36 28.58 0.0M
2024-11-14 28.13 28.50 28.12 28.37 0.0M
2024-11-13 28.11 28.51 27.90 28.35 0.0M
2024-11-12 28.01 28.39 28.01 28.05 0.0M
2024-11-11 28.57 28.64 28.23 28.27 0.0M
2024-11-08 28.50 28.71 28.17 28.58 0.0M
2024-11-07 29.00 29.01 28.39 28.55 0.0M
2024-11-06 28.79 29.36 28.61 28.76 0.0M
2024-11-05 28.09 28.67 28.09 28.59 0.0M
2024-11-04 28.18 28.33 28.00 28.00 0.0M
2024-11-01 27.78 28.38 27.78 28.08 0.0M
2024-10-31 27.40 27.78 27.38 27.60 0.0M
2024-10-30 26.99 27.70 26.62 27.66 0.0M
2024-10-29 27.89 27.93 27.01 27.02 0.0M
2024-10-28 27.59 27.99 27.59 27.81 0.0M
2024-10-25 27.62 27.63 27.44 27.47 0.0M
2024-10-24 27.76 27.96 27.55 27.80 0.0M
2024-10-23 27.83 27.86 27.34 27.52 0.0M
2024-10-22 27.79 27.96 27.23 27.83 0.0M
2024-10-21 27.77 27.93 27.67 27.85 0.0M
2024-10-18 28.04 28.04 27.55 27.65 0.0M
2024-10-17 27.62 28.09 27.54 28.01 0.0M
2024-10-16 27.17 27.69 27.17 27.62 0.0M
2024-10-15 27.17 27.34 27.08 27.32 0.0M
2024-10-14 26.97 27.23 26.97 27.14 0.0M
2024-10-11 26.97 27.10 26.78 27.09 0.0M
2024-10-10 26.86 27.18 26.86 27.10 0.0M
2024-10-09 26.57 26.89 26.37 26.89 0.0M
2024-10-08 25.59 26.86 25.59 26.43 0.0M
2024-10-07 25.78 25.85 25.51 25.51 0.0M
2024-10-04 25.56 25.91 25.51 25.81 0.0M
2024-10-03 25.78 25.78 25.50 25.64 0.0M
2024-10-02 25.61 25.89 25.52 25.52 0.0M
2024-10-01 26.07 26.20 25.63 25.67 0.0M
2024-09-30 26.03 26.18 25.96 26.11 0.0M
2024-09-27 25.97 26.40 25.97 25.97 0.0M
2024-09-26 26.42 26.44 25.87 26.04 0.0M
2024-09-25 26.17 26.35 26.05 26.21 0.0M
2024-09-24 26.60 26.68 26.11 26.17 0.0M
2024-09-23 25.88 26.48 25.86 26.48 0.0M
2024-09-20 25.50 25.95 25.50 25.81 0.0M
2024-09-19 25.98 25.98 25.51 25.51 0.0M
2024-09-18 25.99 26.17 25.79 25.83 0.0M
2024-09-17 26.56 26.65 25.68 25.98 0.0M
2024-09-16 26.63 26.70 26.53 26.59 0.0M
2024-09-13 26.77 26.77 26.49 26.64 0.0M
2024-09-12 26.54 26.79 26.49 26.66 0.0M
2024-09-11 26.68 26.82 26.38 26.55 0.0M
2024-09-10 26.50 26.80 26.23 26.64 0.0M
2024-09-09 26.26 26.64 26.25 26.56 0.0M
2024-09-06 26.29 26.45 26.03 26.22 0.0M
2024-09-05 26.58 26.62 26.25 26.38 0.0M
2024-09-04 25.58 26.60 25.58 26.55 0.0M
2024-09-03 25.75 26.04 25.69 25.71 0.0M
2024-09-02 25.86 26.15 25.78 25.96 0.0M
2024-08-30 25.70 26.00 25.70 25.81 0.0M
2024-08-29 25.58 25.84 25.58 25.67 0.0M
2024-08-28 25.42 25.70 25.41 25.70 0.0M
2024-08-27 25.12 25.69 25.12 25.43 0.0M
2024-08-26 25.21 25.37 24.97 25.12 0.0M
2024-08-23 25.46 25.46 25.21 25.28 0.0M
2024-08-22 25.14 25.31 25.09 25.21 0.0M
2024-08-21 25.34 25.51 25.09 25.31 0.0M
2024-08-20 25.60 25.64 25.12 25.22 0.0M
2024-08-19 25.40 25.71 25.34 25.62 0.0M
2024-08-16 25.45 25.50 25.32 25.34 0.0M
2024-08-15 25.10 25.56 25.10 25.34 0.0M
2024-08-14 25.18 25.35 25.10 25.10 0.0M
2024-08-13 25.05 25.19 24.94 25.18 0.0M
2024-08-12 24.85 25.05 24.73 25.04 0.0M
2024-08-09 24.95 24.99 24.83 24.93 0.0M
2024-08-08 24.65 25.09 24.54 25.06 0.0M
2024-08-07 24.64 24.86 24.48 24.51 0.0M
2024-08-06 24.50 24.65 24.24 24.52 0.0M
2024-08-05 24.42 24.74 23.50 24.33 0.0M
2024-08-02 25.15 25.45 24.65 25.00 0.0M
2024-08-01 25.58 25.76 25.13 25.35 0.0M
2024-07-31 25.72 25.85 25.41 25.77 0.0M
2024-07-30 25.69 25.76 25.53 25.69 0.0M
2024-07-29 25.30 25.73 25.30 25.69 0.0M
2024-07-26 25.23 25.45 25.20 25.24 0.0M
2024-07-25 24.64 25.50 24.30 25.42 0.0M
2024-07-24 25.04 25.18 24.78 24.87 0.0M
2024-07-23 24.87 25.27 24.87 25.05 0.0M
2024-07-22 24.84 25.18 24.79 24.95 0.0M
2024-07-19 24.73 24.94 24.71 24.84 0.0M
2024-07-18 24.72 25.04 24.64 24.71 0.0M
2024-07-17 24.28 24.83 24.12 24.67 0.0M
2024-07-16 24.33 24.61 24.25 24.40 0.0M
2024-07-15 24.59 24.87 24.29 24.29 0.0M
2024-07-12 24.72 24.91 24.63 24.69 0.0M
2024-07-11 24.47 24.75 24.47 24.68 0.0M
2024-07-10 24.25 24.67 24.25 24.50 0.0M
2024-07-09 23.98 24.47 23.98 24.28 0.0M
2024-07-08 23.89 24.41 23.89 24.01 0.0M
2024-07-05 24.42 24.42 23.96 24.11 0.0M
2024-07-04 24.17 24.49 24.17 24.38 0.0M
2024-07-03 23.98 24.23 23.90 24.12 0.0M
2024-07-02 23.90 23.98 23.71 23.89 0.0M
2024-07-01 24.07 24.10 23.81 23.90 0.0M
2024-06-28 23.63 24.00 23.60 23.87 0.0M
2024-06-27 23.91 24.19 23.58 23.59 0.0M
2024-06-26 24.30 24.36 23.91 23.91 0.0M
2024-06-25 24.44 24.64 24.35 24.38 0.0M
2024-06-24 23.98 24.58 23.98 24.45 0.0M
2024-06-21 23.92 24.19 23.92 24.00 0.0M
2024-06-20 23.82 24.14 23.82 24.06 0.0M
2024-06-19 23.70 23.97 23.70 23.77 0.0M
2024-06-18 23.53 23.87 23.53 23.64 0.0M
2024-06-17 23.64 23.76 23.45 23.63 0.0M
2024-06-14 23.39 23.72 23.39 23.61 0.0M
2024-06-13 23.48 23.61 23.33 23.41 0.0M
2024-06-12 23.41 23.73 23.41 23.55 0.0M
2024-06-11 23.34 23.57 23.28 23.41 0.0M
2024-06-10 23.13 23.53 23.08 23.37 0.0M
2024-06-07 23.16 23.51 23.16 23.27 0.0M
2024-06-06 23.29 23.31 23.09 23.20 0.0M
2024-06-05 22.94 23.42 22.85 23.30 0.0M
2024-06-04 22.78 23.09 22.78 23.03 0.0M
2024-06-03 22.90 22.99 22.55 22.81 0.0M
2024-05-31 22.55 22.86 22.54 22.80 0.0M
2024-05-30 22.37 22.69 22.37 22.69 0.0M
2024-05-29 22.36 22.75 22.32 22.32 0.0M
2024-05-28 22.58 22.78 22.16 22.39 0.0M
2024-05-27 22.74 22.80 22.52 22.80 0.0M
2024-05-24 22.73 23.00 22.59 22.68 0.0M
2024-05-23 22.80 23.10 22.59 22.71 0.0M
2024-05-22 22.85 23.08 22.79 22.99 0.0M
2024-05-21 22.61 22.92 22.61 22.89 0.0M
2024-05-20 22.95 23.11 22.65 22.65 0.0M
2024-05-17 23.05 23.31 22.92 22.92 0.0M
2024-05-16 23.00 23.43 22.90 23.09 0.0M
2024-05-15 21.83 23.24 21.83 22.99 0.1M
2024-05-14 22.01 22.08 21.89 21.94 0.0M
2024-05-13 22.02 22.08 21.74 22.00 0.0M
2024-05-10 21.87 22.06 21.87 21.99 0.0M
2024-05-09 21.80 21.99 21.80 21.82 0.0M
2024-05-08 21.71 21.97 21.69 21.84 0.0M
2024-05-07 21.74 21.74 21.45 21.69 0.0M
2024-05-06 21.58 21.81 21.53 21.73 0.0M
2024-05-03 21.72 21.83 21.38 21.73 0.0M
2024-05-02 21.69 21.80 21.41 21.75 0.0M
2024-04-30 21.58 21.72 21.01 21.01 0.0M
2024-04-29 21.45 21.71 21.42 21.53 0.0M
2024-04-26 21.49 21.61 21.31 21.41 0.0M
2024-04-25 21.19 21.47 21.18 21.42 0.0M
2024-04-24 21.20 21.40 21.19 21.23 0.0M
2024-04-23 21.49 21.49 21.15 21.37 0.0M
2024-04-22 20.71 21.50 20.61 21.49 0.0M
2024-04-19 20.66 20.89 20.57 20.67 0.0M
2024-04-18 20.66 20.89 20.57 20.89 0.0M
2024-04-17 20.34 20.59 20.34 20.41 0.0M
2024-04-16 20.11 20.50 20.11 20.20 0.0M
2024-04-15 20.23 20.54 20.14 20.29 0.0M
2024-04-12 20.24 20.33 20.01 20.08 0.0M
2024-04-11 20.06 20.26 19.92 20.09 0.0M
2024-04-10 20.10 20.10 19.91 20.00 0.0M
2024-04-09 20.46 20.80 20.06 20.21 0.0M
2024-04-08 20.21 20.44 20.14 20.40 0.0M
2024-04-05 20.57 20.65 20.11 20.35 0.0M
2024-04-04 20.75 20.84 20.57 20.57 0.0M
2024-04-03 21.04 21.04 20.60 20.60 0.0M
2024-04-02 21.06 21.27 20.76 21.12 0.0M
2024-03-28 20.70 21.05 20.70 21.00 0.0M
2024-03-27 20.45 20.80 20.45 20.75 0.0M
2024-03-26 20.45 20.55 20.40 20.50 0.0M
2024-03-25 20.60 20.60 20.30 20.35 0.0M
2024-03-22 20.45 20.65 20.30 20.50 0.0M
2024-03-21 20.45 20.55 20.35 20.55 0.0M
2024-03-20 20.75 20.75 20.20 20.45 0.0M
2024-03-19 20.30 20.80 20.25 20.80 0.0M
2024-03-18 20.20 20.35 19.94 20.35 0.0M
2024-03-15 20.60 20.60 20.15 20.25 0.0M
2024-03-14 20.80 20.85 20.45 20.55 0.0M
2024-03-13 20.70 20.90 20.65 20.80 0.0M
2024-03-12 20.70 20.80 20.55 20.70 0.0M
2024-03-11 20.15 20.80 20.10 20.70 0.0M
2024-03-08 20.10 20.20 20.00 20.20 0.0M
2024-03-07 20.10 20.30 19.92 20.20 0.0M
2024-03-06 19.90 20.10 19.82 20.05 0.0M
2024-03-05 19.98 20.00 19.72 19.80 0.0M
2024-03-04 20.25 20.25 19.92 20.15 0.0M
2024-03-01 20.25 20.35 20.00 20.05 0.0M
2024-02-29 20.25 20.35 20.10 20.15 0.0M
2024-02-28 20.35 20.55 20.05 20.45 0.0M
2024-02-27 21.40 21.45 20.30 20.35 0.0M
2024-02-26 21.55 21.65 21.45 21.45 0.0M
2024-02-23 21.50 21.70 21.40 21.60 0.0M
2024-02-22 21.60 21.60 21.40 21.50 0.0M
2024-02-21 21.65 21.70 21.20 21.45 0.0M
2024-02-20 21.65 21.80 21.55 21.70 0.0M
2024-02-19 21.90 22.00 21.60 21.70 0.0M
2024-02-16 21.90 22.00 21.50 21.80 0.0M
2024-02-15 21.85 21.90 21.45 21.90 0.0M
2024-02-14 22.55 22.60 22.25 22.25 0.0M
2024-02-13 22.60 22.65 22.35 22.50 0.0M
2024-02-12 22.50 22.65 22.40 22.60 0.0M
2024-02-09 22.35 22.55 22.20 22.55 0.0M
2024-02-08 22.25 22.25 22.00 22.20 0.0M
2024-02-07 22.40 22.50 22.15 22.25 0.0M
2024-02-06 22.65 22.65 22.30 22.50 0.0M
2024-02-05 22.25 22.65 22.15 22.55 0.0M
2024-02-02 22.45 22.45 22.05 22.15 0.0M
2024-02-01 22.25 22.55 22.20 22.50 0.0M
2024-01-31 22.60 22.80 22.35 22.35 0.0M
2024-01-30 22.75 22.90 22.55 22.60 0.0M
2024-01-29 22.90 23.10 22.65 22.70 0.0M
2024-01-26 22.45 22.95 22.45 22.75 0.0M
2024-01-25 22.50 22.75 22.40 22.60 0.0M
2024-01-24 22.45 22.70 22.05 22.45 0.0M
2024-01-23 22.45 22.65 22.30 22.30 0.1M
2024-01-22 22.05 22.50 22.05 22.45 0.1M
2024-01-19 22.05 22.40 21.95 22.00 0.0M
2024-01-18 22.00 22.20 21.95 22.00 0.0M
2024-01-17 21.95 22.20 21.95 21.95 0.0M
2024-01-16 22.05 22.30 22.00 22.20 0.0M
2024-01-15 22.10 22.30 22.05 22.15 0.0M
2024-01-12 21.95 22.25 21.95 22.00 0.0M
2024-01-11 22.00 22.05 21.75 21.95 0.0M
2024-01-10 21.95 22.00 21.80 21.90 0.0M
2024-01-09 21.95 22.05 21.80 21.90 0.0M
2024-01-08 21.65 22.00 21.65 22.00 0.0M
2024-01-05 21.80 21.85 21.55 21.70 0.0M
2024-01-04 21.40 21.75 21.40 21.75 0.0M
2024-01-03 21.35 21.50 21.20 21.40 0.0M
2024-01-02 20.90 21.40 20.90 21.30 0.0M