Altria

MO
🏛️ germany →
55.98
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 43.04 43.06 42.76 42.98 0.0M
2022-12-29 43.25 43.44 42.95 43.00 0.0M
2022-12-28 43.51 43.86 43.30 43.30 0.0M
2022-12-27 43.41 43.78 43.33 43.70 0.0M
2022-12-23 43.27 43.60 42.78 43.60 0.0M
2022-12-22 43.02 43.20 42.63 43.18 0.0M
2022-12-21 43.45 43.50 42.80 42.96 0.0M
2022-12-20 43.81 44.06 43.40 43.81 0.0M
2022-12-19 43.99 44.34 43.33 43.72 0.0M
2022-12-16 44.21 44.30 43.27 44.01 0.0M
2022-12-15 44.20 44.70 43.65 44.29 0.0M
2022-12-14 44.05 44.51 43.81 44.21 0.0M
2022-12-13 44.62 44.74 44.00 44.26 0.0M
2022-12-12 44.47 44.62 43.94 44.62 0.0M
2022-12-09 44.32 44.60 44.19 44.47 0.0M
2022-12-08 44.22 44.55 43.97 44.20 0.0M
2022-12-07 44.15 44.58 43.75 44.14 0.0M
2022-12-06 44.98 45.27 43.91 44.22 0.0M
2022-12-05 45.11 45.50 44.52 44.97 0.0M
2022-12-02 44.68 45.20 44.41 45.18 0.0M
2022-12-01 44.54 44.87 44.05 44.82 0.0M
2022-11-30 44.40 44.65 43.83 44.63 0.0M
2022-11-29 43.73 44.31 43.44 44.30 0.0M
2022-11-28 43.11 43.67 42.51 43.51 0.0M
2022-11-25 43.75 44.05 43.00 43.13 0.0M
2022-11-24 43.50 43.63 43.05 43.54 0.0M
2022-11-23 43.71 44.16 43.10 43.11 0.0M
2022-11-22 43.77 44.05 43.56 43.95 0.0M
2022-11-21 43.16 43.74 43.01 43.74 0.0M
2022-11-18 42.05 42.91 41.98 42.85 0.0M
2022-11-17 42.10 42.34 41.94 41.94 0.0M
2022-11-16 42.30 42.30 41.67 42.07 0.0M
2022-11-15 42.85 42.85 41.76 42.20 0.0M
2022-11-14 42.95 43.50 42.60 42.60 0.0M
2022-11-11 43.76 43.95 42.03 42.95 0.1M
2022-11-10 45.05 45.05 43.02 43.34 0.1M
2022-11-09 45.61 45.92 45.11 45.19 0.0M
2022-11-08 45.93 46.10 45.19 45.50 0.0M
2022-11-07 45.89 45.95 45.39 45.82 0.0M
2022-11-04 46.00 46.33 45.42 45.80 0.0M
2022-11-03 45.67 46.27 45.50 46.05 0.0M
2022-11-02 46.84 46.92 45.61 45.80 0.0M
2022-11-01 46.92 47.08 46.55 46.81 0.0M
2022-10-31 46.51 46.92 46.24 46.89 0.0M
2022-10-28 45.42 47.00 45.36 46.52 0.0M
2022-10-27 46.47 46.50 44.69 45.64 0.0M
2022-10-26 45.80 46.44 45.51 46.04 0.0M
2022-10-25 46.11 46.15 45.46 45.98 0.0M
2022-10-24 45.34 46.10 45.00 46.00 0.0M
2022-10-21 44.54 45.14 44.47 45.13 0.0M
2022-10-20 45.64 46.00 44.50 44.57 0.0M
2022-10-19 45.56 46.02 45.38 45.71 0.0M
2022-10-18 45.90 46.09 45.31 45.43 0.0M
2022-10-17 47.03 47.07 45.12 45.51 0.0M
2022-10-14 47.06 47.66 46.60 46.60 0.0M
2022-10-13 46.36 46.80 45.79 46.80 0.0M
2022-10-12 45.95 46.67 45.53 46.23 0.0M
2022-10-11 44.79 46.15 44.06 45.59 0.0M
2022-10-10 43.71 45.01 43.59 44.78 0.0M
2022-10-07 43.79 44.30 43.35 43.76 0.0M
2022-10-06 43.50 43.95 43.20 43.78 0.0M
2022-10-05 42.52 43.63 42.33 43.47 0.0M
2022-10-04 42.44 42.67 41.96 42.53 0.0M
2022-10-03 41.50 42.40 41.19 42.31 0.0M
2022-09-30 42.05 42.74 41.16 41.16 0.0M
2022-09-29 42.71 42.95 41.91 42.05 0.0M
2022-09-28 42.49 43.10 42.25 42.54 0.0M
2022-09-27 43.37 43.90 42.47 42.60 0.0M
2022-09-26 43.29 43.49 42.64 43.25 0.0M
2022-09-23 44.15 44.22 42.25 43.16 0.0M
2022-09-22 43.66 44.33 43.29 44.14 0.0M
2022-09-21 43.13 44.26 43.08 43.88 0.0M
2022-09-20 43.00 43.15 42.63 43.08 0.0M
2022-09-19 42.90 42.90 41.87 42.86 0.0M
2022-09-16 41.74 42.38 41.56 41.92 0.0M
2022-09-15 42.18 42.41 41.59 42.00 0.0M
2022-09-14 42.30 42.82 41.44 41.82 0.0M
2022-09-13 44.85 45.04 43.06 43.23 0.0M
2022-09-12 45.35 45.35 44.59 44.68 0.0M
2022-09-09 45.17 45.60 44.68 45.38 0.0M
2022-09-08 45.11 45.49 44.86 45.07 0.0M
2022-09-07 44.91 45.24 44.41 44.94 0.0M
2022-09-06 45.15 46.20 44.96 45.00 0.0M
2022-09-05 45.31 46.02 45.26 45.30 0.0M
2022-09-02 45.52 45.89 45.10 45.26 0.0M
2022-09-01 44.95 45.75 44.64 45.61 0.0M
2022-08-31 44.96 45.35 44.93 45.06 0.0M
2022-08-30 45.51 46.13 44.90 44.90 0.0M
2022-08-29 46.14 46.28 45.52 45.69 0.0M
2022-08-26 46.80 46.95 45.84 46.14 0.0M
2022-08-25 46.02 46.61 45.71 46.57 0.0M
2022-08-24 45.81 46.09 45.41 45.94 0.0M
2022-08-23 45.77 46.00 45.13 45.70 0.0M
2022-08-22 45.27 46.00 44.94 45.55 0.0M
2022-08-19 45.25 45.62 44.83 45.37 0.0M
2022-08-18 44.58 45.21 44.43 45.20 0.0M
2022-08-17 44.83 45.37 44.51 44.67 0.0M
2022-08-16 44.81 45.10 44.36 45.05 0.0M
2022-08-15 44.04 44.60 43.65 44.50 0.0M
2022-08-12 43.74 44.20 43.74 44.04 0.0M
2022-08-11 43.48 43.98 43.06 43.70 0.0M
2022-08-10 43.34 43.45 42.96 43.42 0.0M
2022-08-09 43.45 43.46 43.03 43.30 0.0M
2022-08-08 43.36 43.68 43.18 43.45 0.0M
2022-08-05 43.60 43.60 43.10 43.34 0.0M
2022-08-04 43.61 44.20 43.07 43.27 0.0M
2022-08-03 43.14 43.73 42.90 43.48 0.0M
2022-08-02 42.83 43.41 42.28 43.13 0.0M
2022-08-01 42.90 43.15 42.48 42.97 0.0M
2022-07-29 43.37 43.55 42.90 42.90 0.0M
2022-07-28 43.41 43.95 43.01 43.25 0.0M
2022-07-27 43.95 43.97 43.05 43.26 0.0M
2022-07-26 42.57 43.73 42.55 43.51 0.0M
2022-07-25 42.10 42.84 41.84 42.61 0.0M
2022-07-22 41.87 42.35 41.80 42.06 0.0M
2022-07-21 41.65 41.99 41.35 41.82 0.0M
2022-07-20 42.12 42.15 41.53 41.62 0.0M
2022-07-19 42.00 42.15 41.33 42.06 0.0M
2022-07-18 41.90 41.96 41.54 41.78 0.0M
2022-07-15 41.74 41.79 41.37 41.75 0.0M
2022-07-14 42.05 42.05 41.16 41.54 0.0M
2022-07-13 42.40 42.42 41.64 41.80 0.0M
2022-07-12 41.70 42.96 41.47 42.04 0.0M
2022-07-11 41.25 42.43 40.51 41.81 0.0M
2022-07-08 41.20 41.70 40.65 40.86 0.0M
2022-07-07 40.60 41.33 40.33 41.15 0.0M
2022-07-06 41.10 42.15 40.39 40.39 0.0M
2022-07-05 40.59 41.24 40.10 40.63 0.0M
2022-07-04 40.75 41.07 40.15 40.70 0.0M
2022-07-01 39.64 40.60 39.45 40.55 0.0M
2022-06-30 39.75 40.20 39.32 39.90 0.0M
2022-06-29 40.97 40.97 39.40 40.14 0.0M
2022-06-28 40.93 41.88 40.70 41.02 0.0M
2022-06-27 41.60 41.70 40.83 40.92 0.0M
2022-06-24 40.47 41.59 40.17 41.08 0.0M
2022-06-23 39.00 40.40 38.51 40.37 0.0M
2022-06-22 43.33 43.41 38.86 39.33 0.1M
2022-06-21 43.83 44.34 42.73 43.43 0.0M
2022-06-20 43.75 44.29 43.01 44.00 0.0M
2022-06-17 43.28 43.86 43.08 43.41 0.0M
2022-06-16 44.09 44.09 42.41 42.85 0.0M
2022-06-15 44.38 45.10 43.51 43.63 0.0M
2022-06-14 44.60 44.80 44.01 44.42 0.0M
2022-06-13 46.40 46.62 45.17 45.26 0.0M
2022-06-10 45.95 46.93 45.51 46.59 0.0M
2022-06-09 46.35 46.94 45.90 46.00 0.0M
2022-06-08 50.01 50.01 46.21 46.26 0.1M
2022-06-07 50.15 50.57 49.70 50.46 0.0M
2022-06-06 50.58 50.72 50.16 50.27 0.0M
2022-06-03 50.20 50.46 49.90 50.28 0.0M
2022-06-02 50.95 50.99 49.43 50.38 0.0M
2022-06-01 50.76 50.99 50.18 50.85 0.0M
2022-05-31 50.99 51.21 50.08 50.46 0.0M
2022-05-30 50.77 51.19 50.37 50.99 0.0M
2022-05-27 50.59 51.03 50.50 50.61 0.0M
2022-05-26 50.38 51.26 50.36 51.12 0.0M
2022-05-25 49.49 50.63 49.46 50.38 0.0M
2022-05-24 48.57 49.34 48.10 49.34 0.0M
2022-05-23 48.80 49.02 47.74 48.90 0.0M
2022-05-20 48.65 49.09 47.89 48.64 0.0M
2022-05-19 50.73 50.94 48.28 48.34 0.0M
2022-05-18 51.37 51.64 50.74 50.77 0.0M
2022-05-17 51.51 51.90 50.99 51.40 0.0M
2022-05-16 50.85 51.88 50.60 51.50 0.0M
2022-05-13 50.80 51.00 49.96 51.00 0.0M
2022-05-12 49.30 50.71 49.00 50.10 0.0M
2022-05-11 49.00 49.93 48.51 49.24 0.0M
2022-05-10 52.37 52.87 47.90 49.01 0.1M
2022-05-09 53.32 54.10 52.20 52.27 0.0M
2022-05-06 53.25 53.75 52.55 53.56 0.0M
2022-05-05 53.29 53.73 52.44 53.04 0.0M
2022-05-04 52.97 53.28 52.30 53.20 0.0M
2022-05-03 52.73 53.10 51.90 52.63 0.0M
2022-05-02 53.22 53.40 51.94 52.65 0.0M
2022-04-29 52.78 54.08 51.67 52.72 0.0M
2022-04-28 52.69 52.78 50.81 52.49 0.0M
2022-04-27 51.57 52.69 51.49 52.00 0.0M
2022-04-26 51.60 52.25 51.37 51.74 0.0M
2022-04-25 51.31 52.00 50.81 51.46 0.0M
2022-04-22 52.14 52.49 51.50 51.50 0.0M
2022-04-21 51.00 52.62 50.71 52.23 0.0M
2022-04-20 50.86 51.59 50.81 51.00 0.0M
2022-04-19 50.92 51.20 50.36 51.13 0.0M
2022-04-14 50.30 51.18 50.04 50.78 0.0M
2022-04-13 50.98 51.10 50.24 50.24 0.0M
2022-04-12 49.96 50.66 49.53 50.44 0.0M
2022-04-11 49.76 50.33 49.41 49.99 0.0M
2022-04-08 49.50 50.00 48.80 49.78 0.0M
2022-04-07 49.17 49.50 48.58 49.47 0.0M
2022-04-06 48.49 49.37 48.00 49.37 0.0M
2022-04-05 48.10 48.69 47.79 48.64 0.0M
2022-04-04 47.80 48.14 47.43 48.00 0.0M
2022-04-01 47.30 48.11 47.23 47.60 0.0M
2022-03-31 46.49 47.35 46.15 47.29 0.0M
2022-03-30 46.57 46.65 46.11 46.65 0.0M
2022-03-29 47.41 47.54 46.11 46.57 0.0M
2022-03-28 48.85 48.90 46.95 47.42 0.0M
2022-03-25 47.58 48.82 47.54 48.67 0.0M
2022-03-24 47.90 48.00 47.32 47.69 0.0M
2022-03-23 48.35 48.88 48.25 48.60 0.0M
2022-03-22 48.00 48.77 47.81 48.42 0.0M
2022-03-21 46.60 47.53 46.43 47.53 0.0M
2022-03-18 46.64 47.13 46.36 46.72 0.0M
2022-03-17 46.56 46.69 45.80 46.52 0.0M
2022-03-16 47.32 47.42 45.92 46.50 0.0M
2022-03-15 46.03 47.27 45.52 47.14 0.0M
2022-03-14 46.75 46.81 45.47 46.26 0.0M
2022-03-11 46.80 46.97 46.26 46.26 0.0M
2022-03-10 46.10 46.95 45.59 46.66 0.0M
2022-03-09 46.90 47.75 45.89 46.22 0.0M
2022-03-08 48.13 49.34 46.50 46.88 0.0M
2022-03-07 49.64 49.64 48.00 48.71 0.0M
2022-03-04 47.79 48.99 47.10 48.87 0.1M
2022-03-03 47.78 48.66 47.53 47.98 0.0M
2022-03-02 46.48 47.91 46.13 47.60 0.0M
2022-03-01 45.75 46.56 45.37 46.28 0.0M
2022-02-28 45.18 45.99 44.97 45.56 0.0M
2022-02-25 44.05 46.19 44.01 45.49 0.0M
2022-02-24 45.29 45.93 43.51 44.21 0.1M
2022-02-23 45.44 46.01 45.21 46.01 0.1M
2022-02-22 44.13 45.65 44.11 45.25 0.0M
2022-02-21 45.71 45.99 44.18 44.31 0.0M
2022-02-18 45.10 45.99 45.05 45.62 0.0M
2022-02-17 44.49 45.29 44.24 45.29 0.0M
2022-02-16 44.51 44.80 44.11 44.32 0.0M
2022-02-15 44.28 44.67 44.02 44.15 0.0M
2022-02-14 44.55 44.76 43.81 44.51 0.0M
2022-02-11 43.99 44.55 43.81 44.55 0.0M
2022-02-10 44.39 44.72 43.67 43.90 0.0M
2022-02-09 44.37 44.45 43.96 44.24 0.0M
2022-02-08 44.21 44.51 44.04 44.25 0.0M
2022-02-07 43.81 44.34 43.69 44.28 0.0M
2022-02-04 44.38 44.38 43.68 43.98 0.0M
2022-02-03 44.70 44.74 44.09 44.12 0.0M
2022-02-02 44.89 45.02 44.63 44.71 0.0M
2022-02-01 45.19 45.48 44.81 44.93 0.0M
2022-01-31 45.39 45.45 44.88 45.12 0.0M
2022-01-28 45.45 45.46 44.31 45.22 0.0M
2022-01-27 44.50 45.92 43.71 45.12 0.0M
2022-01-26 44.31 44.71 43.78 44.09 0.0M
2022-01-25 43.65 44.50 43.18 44.29 0.0M
2022-01-24 44.54 44.80 43.19 44.07 0.0M
2022-01-21 44.17 44.89 44.07 44.21 0.0M
2022-01-20 44.43 44.65 43.87 44.53 0.0M
2022-01-19 44.21 44.62 43.91 44.14 0.0M
2022-01-18 44.61 45.19 44.22 44.50 0.0M
2022-01-17 44.59 44.64 44.37 44.64 0.0M
2022-01-14 43.80 44.60 43.68 44.48 0.0M
2022-01-13 43.26 44.00 43.01 43.95 0.0M
2022-01-12 43.53 43.78 42.57 43.12 0.0M
2022-01-11 44.45 44.74 43.31 43.49 0.0M
2022-01-10 43.83 44.76 43.72 44.59 0.0M
2022-01-07 43.57 44.04 43.33 43.82 0.0M
2022-01-06 42.94 43.88 42.80 43.59 0.0M
2022-01-05 43.40 43.46 42.56 43.18 0.0M
2022-01-04 42.52 43.68 42.35 43.41 0.1M
2022-01-03 41.75 42.39 41.67 42.39 0.0M