Altria

MO
🏛️ germany →
56.13
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 41.12 41.99 41.12 41.88 0.0M
2021-12-29 41.99 42.04 41.63 41.83 0.0M
2021-12-28 41.31 41.96 41.19 41.96 0.0M
2021-12-27 41.22 41.37 40.86 41.33 0.0M
2021-12-23 41.29 41.70 41.06 41.20 0.0M
2021-12-22 41.60 42.10 40.57 41.29 0.0M
2021-12-21 42.91 42.95 42.26 42.37 0.0M
2021-12-20 42.45 42.80 41.99 42.68 0.0M
2021-12-17 41.69 43.37 41.60 42.95 0.0M
2021-12-16 40.99 42.00 40.56 41.72 0.0M
2021-12-15 40.16 40.92 40.14 40.72 0.0M
2021-12-14 40.39 40.47 39.86 40.31 0.0M
2021-12-13 40.00 40.29 39.72 40.26 0.0M
2021-12-10 39.41 40.11 39.41 39.85 0.0M
2021-12-09 39.37 39.64 39.00 39.58 0.0M
2021-12-08 39.53 39.68 38.95 39.26 0.0M
2021-12-07 40.00 40.00 39.40 39.53 0.0M
2021-12-06 39.00 39.69 38.73 39.37 0.0M
2021-12-03 38.42 38.80 38.20 38.80 0.0M
2021-12-02 38.53 38.54 37.89 38.23 0.0M
2021-12-01 37.86 38.83 37.86 38.03 0.0M
2021-11-30 38.60 38.60 37.51 37.60 0.0M
2021-11-29 38.80 39.30 38.37 38.53 0.0M
2021-11-26 39.00 39.01 38.31 38.72 0.0M
2021-11-25 39.41 40.10 39.00 39.60 0.0M
2021-11-24 39.41 39.70 39.26 39.40 0.0M
2021-11-23 39.18 39.46 38.84 39.38 0.0M
2021-11-22 38.63 39.64 38.45 39.13 0.0M
2021-11-19 38.81 39.06 38.36 38.48 0.0M
2021-11-18 39.30 39.30 38.51 38.69 0.0M
2021-11-17 39.25 39.57 39.06 39.25 0.0M
2021-11-16 39.68 39.96 39.11 39.39 0.0M
2021-11-15 39.27 39.78 39.11 39.68 0.0M
2021-11-12 39.35 39.66 39.20 39.20 0.0M
2021-11-11 38.91 39.35 38.91 39.25 0.0M
2021-11-10 38.65 39.11 38.64 39.02 0.0M
2021-11-09 38.86 39.07 38.40 38.58 0.0M
2021-11-08 39.10 39.21 38.80 38.96 0.0M
2021-11-05 38.71 39.27 38.52 39.01 0.0M
2021-11-04 38.87 39.09 38.33 38.66 0.0M
2021-11-03 38.19 38.81 38.11 38.73 0.0M
2021-11-02 38.09 38.41 37.81 38.22 0.0M
2021-11-01 38.49 38.49 37.98 38.04 0.0M
2021-10-29 38.45 38.57 38.00 38.24 0.1M
2021-10-28 41.14 41.21 37.90 38.20 0.1M
2021-10-27 41.62 41.62 40.74 41.05 0.0M
2021-10-26 41.35 41.62 41.20 41.45 0.0M
2021-10-25 41.45 41.84 41.20 41.27 0.0M
2021-10-22 41.57 41.80 41.39 41.53 0.0M
2021-10-21 41.51 41.69 41.31 41.59 0.0M
2021-10-20 41.19 41.56 41.04 41.52 0.0M
2021-10-19 41.34 41.58 41.01 41.21 0.0M
2021-10-18 42.10 42.10 41.47 41.62 0.0M
2021-10-15 41.98 42.24 41.88 42.03 0.0M
2021-10-14 41.42 42.01 41.36 41.88 0.0M
2021-10-13 40.70 41.54 40.44 41.32 0.0M
2021-10-12 40.35 41.82 40.02 40.74 0.0M
2021-10-11 40.31 40.76 40.11 40.47 0.0M
2021-10-08 40.21 40.56 40.15 40.45 0.0M
2021-10-07 40.26 40.86 40.19 40.24 0.0M
2021-10-06 39.83 40.32 39.61 40.32 0.0M
2021-10-05 40.21 40.29 39.82 39.95 0.0M
2021-10-04 39.69 39.98 39.35 39.94 0.0M
2021-10-01 39.50 39.75 38.78 39.60 0.1M
2021-09-30 42.15 42.39 39.22 39.38 0.1M
2021-09-29 41.63 42.11 41.42 42.07 0.0M
2021-09-28 41.81 42.00 41.30 41.30 0.0M
2021-09-27 41.67 41.90 41.28 41.78 0.0M
2021-09-24 41.50 41.86 41.35 41.35 0.0M
2021-09-23 40.70 41.94 40.70 41.73 0.0M
2021-09-22 41.04 41.49 40.94 41.35 0.0M
2021-09-21 41.19 41.60 40.96 41.10 0.0M
2021-09-20 41.38 41.39 40.67 40.86 0.0M
2021-09-17 41.50 41.75 41.20 41.45 0.0M
2021-09-16 41.56 42.00 41.37 41.76 0.0M
2021-09-15 40.99 41.74 40.90 41.56 0.0M
2021-09-14 41.82 41.83 40.92 41.00 0.0M
2021-09-13 42.97 43.16 42.35 42.47 0.1M
2021-09-10 43.04 43.09 42.69 43.09 0.0M
2021-09-09 42.95 43.10 42.53 42.77 0.0M
2021-09-08 43.07 43.21 42.64 43.09 0.0M
2021-09-07 43.26 43.28 42.63 42.98 0.0M
2021-09-06 43.03 43.28 42.91 43.28 0.0M
2021-09-03 43.00 43.09 42.58 42.78 0.0M
2021-09-02 42.38 42.99 42.24 42.91 0.0M
2021-09-01 42.78 42.89 42.04 42.31 0.0M
2021-08-31 42.31 42.65 41.89 42.58 0.0M
2021-08-30 42.09 42.34 41.87 42.18 0.0M
2021-08-27 41.52 42.10 41.52 42.00 0.0M
2021-08-26 41.35 41.83 40.98 41.49 0.0M
2021-08-25 41.01 41.62 40.93 41.44 0.0M
2021-08-24 41.43 41.48 40.92 41.06 0.0M
2021-08-23 41.59 41.71 41.37 41.37 0.0M
2021-08-20 41.04 41.57 41.04 41.42 0.0M
2021-08-19 41.17 41.33 40.80 41.28 0.0M
2021-08-18 41.53 41.62 41.17 41.17 0.0M
2021-08-17 41.14 41.58 40.86 41.40 0.0M
2021-08-16 41.15 41.37 40.93 41.03 0.0M
2021-08-13 40.92 41.29 40.84 41.29 0.0M
2021-08-12 40.86 41.18 40.75 41.03 0.0M
2021-08-11 41.08 41.23 40.88 41.10 0.0M
2021-08-10 40.34 41.19 40.29 41.00 0.0M
2021-08-09 40.12 40.48 40.08 40.48 0.0M
2021-08-06 40.12 40.34 39.90 40.24 0.0M
2021-08-05 39.81 40.09 39.71 39.91 0.0M
2021-08-04 40.31 40.48 39.54 39.69 0.0M
2021-08-03 40.24 40.57 40.10 40.30 0.0M
2021-08-02 40.56 40.90 40.22 40.26 0.0M
2021-07-30 40.75 40.99 40.27 40.43 0.0M
2021-07-29 40.04 41.19 39.69 40.84 0.0M
2021-07-28 40.47 40.66 40.15 40.30 0.0M
2021-07-27 40.22 40.59 40.07 40.41 0.0M
2021-07-26 40.21 40.44 39.94 40.34 0.0M
2021-07-23 39.99 40.36 39.75 40.36 0.0M
2021-07-22 40.24 40.43 39.73 39.89 0.0M
2021-07-21 40.17 40.49 40.01 40.18 0.0M
2021-07-20 39.90 40.29 38.96 40.12 0.0M
2021-07-19 39.94 40.09 39.20 39.66 0.0M
2021-07-16 40.27 40.60 39.97 39.97 0.0M
2021-07-15 39.93 40.32 39.91 40.21 0.0M
2021-07-14 39.78 40.24 39.56 40.19 0.0M
2021-07-13 40.10 40.27 39.73 39.73 0.0M
2021-07-12 39.82 40.22 39.45 40.10 0.0M
2021-07-09 39.12 40.35 39.06 39.82 0.0M
2021-07-08 39.68 39.68 38.95 39.16 0.0M
2021-07-07 39.54 39.96 39.43 39.69 0.0M
2021-07-06 40.09 40.19 39.19 39.61 0.0M
2021-07-05 40.17 40.35 40.01 40.23 0.0M
2021-07-02 40.34 40.54 40.01 40.13 0.0M
2021-07-01 40.45 40.70 40.09 40.41 0.0M
2021-06-30 39.42 40.29 39.16 40.20 0.0M
2021-06-29 39.69 39.81 39.20 39.29 0.0M
2021-06-28 39.86 40.12 39.49 39.57 0.0M
2021-06-25 39.94 39.94 39.51 39.80 0.0M
2021-06-24 39.43 39.88 39.41 39.78 0.0M
2021-06-23 39.81 39.83 39.42 39.46 0.0M
2021-06-22 39.76 39.93 39.54 39.63 0.0M
2021-06-21 39.25 39.87 38.86 39.79 0.0M
2021-06-18 39.34 39.52 38.65 38.79 0.0M
2021-06-17 39.25 39.75 39.24 39.40 0.0M
2021-06-16 39.43 39.60 39.17 39.50 0.0M
2021-06-15 39.79 39.95 39.37 39.56 0.0M
2021-06-14 40.68 40.70 39.12 39.58 0.0M
2021-06-11 41.10 41.55 40.81 41.05 0.0M
2021-06-10 41.03 41.50 40.95 41.20 0.0M
2021-06-09 40.96 41.34 40.80 41.15 0.0M
2021-06-08 41.40 41.55 40.90 41.01 0.0M
2021-06-07 40.61 41.35 40.60 41.34 0.0M
2021-06-04 41.20 41.29 40.71 40.98 0.0M
2021-06-03 40.53 41.04 40.45 41.00 0.0M
2021-06-02 40.51 40.86 40.41 40.58 0.0M
2021-06-01 40.43 40.73 40.31 40.34 0.0M
2021-05-31 40.62 41.39 40.16 40.75 0.0M
2021-05-28 40.75 40.80 40.42 40.46 0.0M
2021-05-27 40.67 40.92 40.21 40.36 0.0M
2021-05-26 40.73 40.81 40.34 40.46 0.0M
2021-05-25 41.30 41.31 40.45 40.46 0.0M
2021-05-24 41.32 41.43 40.93 41.43 0.0M
2021-05-21 40.97 41.35 40.86 41.07 0.0M
2021-05-20 40.44 41.03 40.41 40.97 0.0M
2021-05-19 40.81 41.09 40.06 40.58 0.0M
2021-05-18 41.56 41.58 40.81 40.90 0.0M
2021-05-17 41.47 41.60 41.13 41.27 0.0M
2021-05-14 41.92 42.00 41.40 41.43 0.0M
2021-05-13 40.80 41.47 40.45 41.39 0.0M
2021-05-12 41.42 41.84 40.83 40.87 0.0M
2021-05-11 41.53 41.73 41.07 41.50 0.0M
2021-05-10 41.30 42.09 41.05 41.83 0.0M
2021-05-07 41.00 41.21 40.64 41.11 0.0M
2021-05-06 40.39 41.00 40.13 41.00 0.0M
2021-05-05 40.05 40.24 39.62 40.23 0.0M
2021-05-04 40.21 40.46 39.72 39.88 0.0M
2021-05-03 39.70 40.29 39.60 40.03 0.0M
2021-04-30 38.35 39.68 38.14 39.58 0.0M
2021-04-29 39.10 39.25 37.73 38.38 0.0M
2021-04-28 39.11 39.45 38.89 38.89 0.0M
2021-04-27 39.15 39.38 38.91 39.08 0.0M
2021-04-26 39.29 39.48 38.93 38.98 0.0M
2021-04-23 38.73 39.24 38.25 39.23 0.0M
2021-04-22 39.43 39.75 38.46 38.66 0.0M
2021-04-21 39.07 40.17 39.02 39.56 0.0M
2021-04-20 40.27 40.29 37.51 38.74 0.2M
2021-04-19 43.97 44.00 40.09 40.75 0.1M
2021-04-16 43.03 43.70 43.02 43.70 0.0M
2021-04-15 42.88 43.42 42.87 43.16 0.0M
2021-04-14 42.11 43.14 42.05 42.85 0.0M
2021-04-13 43.60 43.69 42.76 42.92 0.0M
2021-04-12 43.40 43.56 43.15 43.51 0.0M
2021-04-09 43.36 43.70 43.13 43.15 0.0M
2021-04-08 42.85 43.33 42.83 43.26 0.0M
2021-04-07 43.40 43.43 42.81 43.00 0.0M
2021-04-06 43.54 43.72 43.16 43.31 0.0M
2021-04-01 43.52 43.79 42.80 43.36 0.0M
2021-03-31 43.63 43.86 43.38 43.62 0.0M
2021-03-30 44.35 44.77 43.72 43.72 0.0M
2021-03-29 44.00 44.60 43.86 44.51 0.0M
2021-03-26 43.00 44.54 42.90 44.18 0.0M
2021-03-25 41.91 42.77 41.25 42.77 0.0M
2021-03-24 42.04 42.40 41.70 41.86 0.0M
2021-03-23 43.16 43.48 42.33 42.52 0.0M
2021-03-22 42.33 43.35 42.10 43.24 0.0M
2021-03-19 42.36 43.08 42.17 42.45 0.0M
2021-03-18 41.60 42.66 41.60 42.44 0.0M
2021-03-17 41.60 41.76 41.15 41.60 0.0M
2021-03-16 41.71 41.99 41.06 41.62 0.0M
2021-03-15 40.94 41.90 40.65 41.90 0.0M
2021-03-12 40.07 40.83 39.95 40.74 0.0M
2021-03-11 40.69 40.86 39.85 39.90 0.0M
2021-03-10 40.19 40.66 39.90 40.50 0.0M
2021-03-09 39.76 40.34 39.18 40.10 0.0M
2021-03-08 38.00 39.69 37.85 39.58 0.0M
2021-03-05 36.80 37.95 36.72 37.92 0.0M
2021-03-04 37.40 37.85 36.83 36.94 0.0M
2021-03-03 37.13 37.82 37.06 37.48 0.0M
2021-03-02 37.15 37.36 36.95 37.00 0.0M
2021-03-01 36.58 37.52 35.95 37.00 0.1M
2021-02-26 36.40 37.19 35.99 36.20 0.0M
2021-02-25 37.06 37.15 36.53 36.75 0.0M
2021-02-24 36.26 37.19 36.21 37.03 0.0M
2021-02-23 36.56 37.05 36.23 36.57 0.0M
2021-02-22 36.35 36.60 35.94 36.58 0.0M
2021-02-19 36.19 36.26 35.80 36.17 0.0M
2021-02-18 36.10 36.46 35.85 36.06 0.0M
2021-02-17 36.09 36.45 35.61 36.25 0.0M
2021-02-16 36.15 36.15 35.75 35.85 0.0M
2021-02-15 36.00 36.30 35.80 36.30 0.0M
2021-02-12 35.75 35.99 35.48 35.84 0.0M
2021-02-11 36.12 36.60 35.62 35.70 0.0M
2021-02-10 35.84 36.23 35.67 35.89 0.0M
2021-02-09 35.65 36.00 35.32 35.94 0.0M
2021-02-08 35.50 35.90 35.35 35.67 0.0M
2021-02-05 35.53 35.77 35.24 35.30 0.0M
2021-02-04 35.05 35.55 34.86 35.55 0.0M
2021-02-03 34.69 35.20 34.31 34.89 0.0M
2021-02-02 33.94 34.73 33.80 34.60 0.0M
2021-02-01 34.50 34.50 33.44 33.88 0.0M
2021-01-29 35.45 35.45 33.81 33.96 0.0M
2021-01-28 34.52 35.45 34.28 35.11 0.0M
2021-01-27 34.79 35.20 34.45 34.67 0.0M
2021-01-26 34.42 34.95 34.30 34.80 0.0M
2021-01-25 34.67 34.87 34.14 34.57 0.0M
2021-01-22 34.47 34.60 34.14 34.48 0.0M
2021-01-21 34.88 34.95 34.38 34.54 0.0M
2021-01-20 34.11 34.88 34.01 34.81 0.0M
2021-01-19 34.40 34.50 33.88 34.02 0.0M
2021-01-18 34.20 34.52 34.01 34.32 0.0M
2021-01-15 33.85 34.27 33.79 34.11 0.0M
2021-01-14 34.10 34.36 33.75 33.80 0.0M
2021-01-13 33.69 34.05 33.39 33.89 0.0M
2021-01-12 34.15 34.37 33.42 33.62 0.0M
2021-01-11 33.99 34.61 33.83 34.04 0.0M
2021-01-08 34.34 34.50 33.76 34.03 0.0M
2021-01-07 33.76 34.27 33.50 34.10 0.0M
2021-01-06 33.24 33.79 32.98 33.58 0.0M
2021-01-05 33.35 33.59 33.12 33.19 0.0M
2021-01-04 33.33 33.62 32.61 33.37 0.1M