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
2023-12-29 36.39 36.39 36.21 36.37 0.0M
2023-12-28 36.23 36.40 36.10 36.23 0.1M
2023-12-27 36.75 36.75 36.09 36.15 0.1M
2023-12-22 36.64 36.90 36.47 36.69 0.0M
2023-12-21 36.98 37.12 36.46 36.68 0.1M
2023-12-20 38.11 38.11 36.90 36.90 0.1M
2023-12-19 38.84 38.84 38.44 38.60 0.1M
2023-12-18 38.40 38.83 38.20 38.69 0.1M
2023-12-15 38.42 38.71 38.25 38.38 0.0M
2023-12-14 38.71 38.99 38.25 38.25 0.1M
2023-12-13 38.46 38.60 38.05 38.60 0.0M
2023-12-12 38.45 38.57 38.30 38.30 0.0M
2023-12-11 38.49 38.70 38.34 38.42 0.0M
2023-12-08 38.41 38.58 38.26 38.44 0.0M
2023-12-07 38.38 38.65 38.17 38.21 0.0M
2023-12-06 39.68 39.68 37.98 38.52 0.0M
2023-12-05 39.21 39.65 39.03 39.47 0.0M
2023-12-04 39.31 39.71 39.12 39.28 0.0M
2023-12-01 38.64 39.21 38.53 39.07 0.0M
2023-11-30 38.18 38.58 38.00 38.58 0.0M
2023-11-29 38.14 38.24 38.02 38.11 0.0M
2023-11-28 37.99 38.24 37.71 38.16 0.0M
2023-11-27 37.80 38.04 37.69 37.84 0.0M
2023-11-24 37.86 37.95 37.63 37.92 0.0M
2023-11-23 37.79 38.00 37.65 37.91 0.0M
2023-11-22 37.45 37.95 37.35 37.85 0.0M
2023-11-21 37.34 37.45 37.10 37.39 0.0M
2023-11-20 37.49 37.53 37.14 37.35 0.0M
2023-11-17 37.58 37.65 37.30 37.40 0.0M
2023-11-16 37.61 37.73 37.01 37.57 0.0M
2023-11-15 37.14 37.62 37.06 37.62 0.0M
2023-11-14 37.36 37.49 36.88 37.00 0.1M
2023-11-13 37.40 37.62 37.34 37.42 0.0M
2023-11-10 37.80 37.81 37.25 37.49 0.0M
2023-11-09 37.50 37.83 37.41 37.74 0.0M
2023-11-08 37.94 38.20 37.43 37.63 0.0M
2023-11-07 37.83 38.10 37.71 37.93 0.0M
2023-11-06 37.98 38.25 37.65 37.86 0.0M
2023-11-03 38.30 38.43 37.87 37.95 0.0M
2023-11-02 37.76 38.35 37.39 38.30 0.0M
2023-11-01 37.98 38.31 37.63 37.95 0.0M
2023-10-31 37.98 38.25 37.70 37.83 0.0M
2023-10-30 37.41 38.10 37.28 37.95 0.0M
2023-10-27 37.57 38.04 37.07 37.13 0.1M
2023-10-26 40.36 40.70 37.07 37.25 0.1M
2023-10-25 40.23 40.68 40.11 40.53 0.0M
2023-10-24 39.59 40.24 39.43 40.23 0.0M
2023-10-23 40.29 40.48 39.52 39.52 0.0M
2023-10-20 40.32 40.67 40.04 40.44 0.0M
2023-10-19 40.84 40.96 40.21 40.21 0.0M
2023-10-18 40.79 41.10 40.67 40.88 0.0M
2023-10-17 40.69 40.82 40.32 40.82 0.0M
2023-10-16 40.30 40.81 40.30 40.58 0.0M
2023-10-13 40.01 40.68 39.96 40.60 0.0M
2023-10-12 40.20 40.38 39.69 40.06 0.0M
2023-10-11 40.15 40.35 39.96 40.10 0.0M
2023-10-10 40.37 41.00 40.08 40.08 0.0M
2023-10-09 39.53 40.46 39.52 40.46 0.0M
2023-10-06 39.81 39.96 39.45 39.72 0.0M
2023-10-05 40.00 40.00 39.02 39.71 0.0M
2023-10-04 39.36 39.65 39.02 39.57 0.0M
2023-10-03 39.73 39.81 39.11 39.19 0.0M
2023-10-02 40.01 40.02 39.43 39.60 0.0M
2023-09-29 39.78 40.01 39.63 39.72 0.0M
2023-09-28 40.03 40.04 39.63 39.88 0.0M
2023-09-27 39.87 40.00 39.70 39.84 0.0M
2023-09-26 39.76 39.84 39.56 39.67 0.0M
2023-09-25 39.83 39.97 39.60 39.73 0.0M
2023-09-22 40.46 40.46 39.72 39.72 0.0M
2023-09-21 40.32 40.53 40.10 40.28 0.0M
2023-09-20 40.46 40.50 40.18 40.39 0.0M
2023-09-19 40.69 40.71 40.30 40.41 0.0M
2023-09-18 40.87 40.98 40.51 40.55 0.0M
2023-09-15 41.42 41.52 40.86 40.86 0.0M
2023-09-14 40.89 41.49 40.61 41.42 0.0M
2023-09-13 41.88 41.97 41.59 41.66 0.0M
2023-09-12 41.56 41.97 41.29 41.84 0.0M
2023-09-11 41.20 41.74 41.07 41.39 0.0M
2023-09-08 40.78 41.21 40.71 41.21 0.0M
2023-09-07 40.67 41.00 40.52 40.82 0.0M
2023-09-06 41.20 41.31 40.55 40.62 0.0M
2023-09-05 41.08 41.48 40.92 41.20 0.0M
2023-09-04 41.08 41.34 40.82 41.34 0.0M
2023-09-01 40.85 41.10 40.63 40.98 0.0M
2023-08-31 40.79 41.30 40.78 40.80 0.0M
2023-08-30 40.64 40.84 40.44 40.80 0.0M
2023-08-29 40.81 40.94 40.23 40.73 0.0M
2023-08-28 40.57 40.84 40.46 40.72 0.0M
2023-08-25 40.24 40.61 40.15 40.47 0.0M
2023-08-24 39.82 40.27 39.58 40.20 0.0M
2023-08-23 39.20 39.80 39.02 39.70 0.0M
2023-08-22 39.20 39.66 39.11 39.50 0.0M
2023-08-21 39.50 39.59 39.07 39.26 0.0M
2023-08-18 39.31 39.69 38.99 39.50 0.0M
2023-08-17 39.48 39.51 39.11 39.19 0.0M
2023-08-16 39.54 39.62 39.27 39.36 0.0M
2023-08-15 40.03 40.03 39.33 39.55 0.0M
2023-08-14 40.06 40.30 39.81 39.96 0.0M
2023-08-11 40.07 40.09 39.81 39.95 0.0M
2023-08-10 40.38 40.38 39.91 39.96 0.0M
2023-08-09 40.42 40.64 40.14 40.14 0.0M
2023-08-08 40.16 40.44 39.96 40.43 0.0M
2023-08-07 40.19 40.50 39.94 40.01 0.0M
2023-08-04 40.61 40.67 39.86 39.99 0.0M
2023-08-03 40.77 41.05 40.33 40.39 0.0M
2023-08-02 41.11 41.25 40.26 40.67 0.0M
2023-08-01 41.29 42.13 40.98 41.18 0.0M
2023-07-31 41.39 41.42 41.04 41.10 0.0M
2023-07-28 41.73 41.77 41.31 41.31 0.0M
2023-07-27 40.98 41.80 40.90 41.62 0.0M
2023-07-26 41.17 41.45 41.01 41.02 0.0M
2023-07-25 41.27 41.41 40.95 41.20 0.0M
2023-07-24 41.10 41.40 40.89 41.25 0.0M
2023-07-21 41.13 41.50 40.80 41.00 0.0M
2023-07-20 40.54 41.15 40.40 41.00 0.0M
2023-07-19 40.38 40.86 40.38 40.56 0.0M
2023-07-18 40.42 40.73 40.25 40.40 0.0M
2023-07-17 40.49 40.60 40.22 40.38 0.0M
2023-07-14 40.46 40.85 40.39 40.60 0.0M
2023-07-13 41.15 41.15 40.41 40.61 0.0M
2023-07-12 41.31 41.53 40.95 41.07 0.0M
2023-07-11 40.82 41.49 40.78 41.40 0.0M
2023-07-10 42.03 42.20 40.61 40.82 0.0M
2023-07-07 42.23 42.38 41.93 41.94 0.0M
2023-07-06 42.31 42.59 41.91 42.31 0.0M
2023-07-05 42.01 42.49 41.82 42.23 0.0M
2023-07-04 42.09 42.23 41.91 42.20 0.0M
2023-07-03 41.66 42.09 41.39 42.09 0.1M
2023-06-30 41.44 41.62 41.27 41.61 0.0M
2023-06-29 40.77 41.39 40.56 41.39 0.0M
2023-06-28 40.43 40.79 40.09 40.73 0.0M
2023-06-27 40.65 40.65 40.15 40.50 0.0M
2023-06-26 40.00 40.60 39.80 40.57 0.0M
2023-06-23 39.88 40.49 39.78 39.96 0.0M
2023-06-22 40.01 40.18 39.81 40.01 0.0M
2023-06-21 39.92 40.27 39.72 39.97 0.0M
2023-06-20 40.37 40.55 39.84 39.91 0.0M
2023-06-19 40.41 40.80 40.17 40.64 0.0M
2023-06-16 40.42 40.68 40.14 40.30 0.0M
2023-06-15 40.65 41.00 40.26 40.34 0.0M
2023-06-14 41.78 41.98 40.56 40.63 0.1M
2023-06-13 42.41 42.55 42.00 42.42 0.0M
2023-06-12 42.26 42.39 41.97 42.38 0.0M
2023-06-09 42.17 42.35 41.82 42.18 0.0M
2023-06-08 42.21 42.24 41.71 42.08 0.0M
2023-06-07 42.01 42.31 41.65 42.24 0.0M
2023-06-06 41.64 42.01 41.62 41.84 0.0M
2023-06-05 42.47 42.61 41.59 41.71 0.0M
2023-06-02 41.62 42.36 41.20 42.36 0.1M
2023-06-01 41.62 41.78 41.41 41.41 0.0M
2023-05-31 41.26 41.72 41.18 41.54 0.0M
2023-05-30 41.86 41.92 40.73 41.21 0.0M
2023-05-29 41.58 41.97 41.53 41.69 0.0M
2023-05-26 41.51 41.89 41.51 41.63 0.0M
2023-05-25 41.89 41.94 41.51 41.61 0.0M
2023-05-24 41.80 41.98 41.57 41.85 0.0M
2023-05-23 41.73 41.99 41.52 41.82 0.0M
2023-05-22 41.84 42.00 41.52 41.52 0.0M
2023-05-19 42.00 42.15 41.60 41.91 0.0M
2023-05-18 41.71 42.01 41.44 41.45 0.0M
2023-05-17 41.79 41.96 41.50 41.82 0.1M
2023-05-16 41.71 42.09 41.55 41.55 0.0M
2023-05-15 42.18 42.31 41.71 41.84 0.0M
2023-05-12 41.97 42.16 41.77 42.07 0.0M
2023-05-11 41.91 42.15 41.44 41.89 0.0M
2023-05-10 42.43 42.52 41.51 41.86 0.0M
2023-05-09 42.46 42.65 42.14 42.33 0.0M
2023-05-08 42.40 42.49 42.14 42.40 0.0M
2023-05-05 41.93 42.53 41.81 42.40 0.0M
2023-05-04 42.10 42.24 41.43 41.91 0.0M
2023-05-03 42.40 42.92 42.13 42.14 0.0M
2023-05-02 43.30 43.61 42.28 42.66 0.0M
2023-04-28 42.74 43.27 42.60 43.07 0.0M
2023-04-27 42.28 43.02 41.34 42.82 0.0M
2023-04-26 42.92 42.92 42.29 42.44 0.0M
2023-04-25 42.24 43.07 42.04 42.90 0.0M
2023-04-24 42.00 42.21 41.81 42.20 0.0M
2023-04-21 41.99 42.07 41.64 41.83 0.0M
2023-04-20 42.39 42.49 41.67 41.88 0.0M
2023-04-19 41.90 42.42 41.90 42.33 0.0M
2023-04-18 41.63 42.04 41.34 41.99 0.0M
2023-04-17 41.19 41.69 40.91 41.58 0.0M
2023-04-14 40.70 41.30 40.59 40.95 0.0M
2023-04-13 40.87 40.94 40.25 40.65 0.0M
2023-04-12 41.39 41.45 40.63 40.75 0.0M
2023-04-11 40.72 41.45 40.72 41.38 0.0M
2023-04-06 40.67 40.99 40.55 40.71 0.0M
2023-04-05 40.65 40.94 40.44 40.75 0.0M
2023-04-04 41.27 41.44 40.43 40.58 0.0M
2023-04-03 41.21 41.63 41.06 41.29 0.0M
2023-03-31 41.00 41.25 40.70 41.11 0.0M
2023-03-30 41.35 41.35 40.72 40.86 0.0M
2023-03-29 41.30 41.36 40.89 41.02 0.0M
2023-03-28 41.19 41.30 40.85 40.87 0.0M
2023-03-27 41.00 41.36 40.76 41.14 0.0M
2023-03-24 40.43 40.93 40.24 40.93 0.0M
2023-03-23 40.78 41.52 39.84 40.40 0.1M
2023-03-22 43.02 43.10 41.51 41.88 0.0M
2023-03-21 43.11 43.24 42.62 43.03 0.0M
2023-03-20 42.60 43.15 42.31 43.05 0.0M
2023-03-17 43.34 43.72 42.33 42.66 0.0M
2023-03-16 44.23 44.29 43.13 43.35 0.0M
2023-03-15 43.47 44.39 43.46 44.04 0.0M
2023-03-14 43.46 43.90 43.10 43.59 0.0M
2023-03-13 44.00 44.50 43.30 43.55 0.0M
2023-03-10 44.00 44.34 43.74 43.74 0.0M
2023-03-09 44.42 44.84 44.20 44.29 0.0M
2023-03-08 44.36 44.50 43.94 44.34 0.0M
2023-03-07 44.50 44.50 43.76 44.25 0.0M
2023-03-06 44.10 44.23 43.60 44.17 0.0M
2023-03-03 43.81 44.05 43.54 43.72 0.0M
2023-03-02 43.30 43.86 43.08 43.85 0.0M
2023-03-01 43.89 43.95 43.07 43.30 0.0M
2023-02-28 44.20 44.20 43.40 43.96 0.0M
2023-02-27 45.10 45.12 43.84 43.96 0.0M
2023-02-24 45.03 45.11 44.47 44.67 0.0M
2023-02-23 44.65 44.91 44.49 44.90 0.0M
2023-02-22 44.67 45.08 44.38 44.50 0.0M
2023-02-21 45.29 45.29 44.03 44.53 0.0M
2023-02-20 45.00 45.38 44.78 45.28 0.0M
2023-02-17 44.50 44.95 44.14 44.95 0.0M
2023-02-16 44.45 44.71 44.19 44.51 0.0M
2023-02-15 44.18 44.57 44.10 44.56 0.0M
2023-02-14 44.60 44.71 44.10 44.10 0.0M
2023-02-13 44.17 44.73 44.15 44.58 0.0M
2023-02-10 43.28 44.27 43.01 44.27 0.0M
2023-02-09 43.55 43.69 42.85 43.26 0.0M
2023-02-08 43.49 43.49 43.08 43.45 0.0M
2023-02-07 43.85 44.00 43.18 43.45 0.0M
2023-02-06 43.38 44.06 43.22 43.82 0.0M
2023-02-03 42.98 43.39 42.80 43.36 0.0M
2023-02-02 43.30 43.51 42.85 43.16 0.0M
2023-02-01 41.40 43.50 41.11 43.20 0.0M
2023-01-31 41.20 41.40 40.87 41.32 0.0M
2023-01-30 40.60 41.24 40.49 41.09 0.0M
2023-01-27 40.83 40.95 40.59 40.59 0.0M
2023-01-26 41.29 41.32 40.56 40.60 0.0M
2023-01-25 41.12 41.52 40.82 41.10 0.0M
2023-01-24 41.21 41.53 41.15 41.21 0.0M
2023-01-23 41.50 41.72 41.17 41.33 0.0M
2023-01-20 41.40 41.45 41.01 41.40 0.0M
2023-01-19 40.69 41.52 40.50 41.37 0.0M
2023-01-18 41.98 42.05 40.18 40.68 0.1M
2023-01-17 42.40 42.50 41.76 41.87 0.0M
2023-01-16 42.30 43.59 42.01 43.00 0.0M
2023-01-13 41.88 42.35 41.76 42.07 0.0M
2023-01-12 42.64 42.84 41.82 41.87 0.0M
2023-01-11 42.95 43.16 42.36 42.66 0.0M
2023-01-10 42.87 43.13 42.71 42.76 0.0M
2023-01-09 43.80 44.00 42.77 42.89 0.0M
2023-01-06 43.35 44.14 43.23 43.81 0.0M
2023-01-05 42.79 43.26 42.66 43.26 0.0M
2023-01-04 43.25 43.25 42.70 42.75 0.0M
2023-01-03 43.40 43.80 42.91 43.18 0.0M
2023-01-02 43.00 43.51 42.81 43.48 0.0M