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
2024-12-30 50.16 50.41 50.00 50.08 0.0M
2024-12-27 50.71 50.94 50.06 50.29 0.0M
2024-12-23 51.73 52.28 50.92 51.57 0.0M
2024-12-20 51.06 51.60 50.70 51.46 0.0M
2024-12-19 51.39 51.60 51.09 51.15 0.0M
2024-12-18 51.69 51.94 51.13 51.44 0.0M
2024-12-17 52.17 52.55 51.45 51.66 0.0M
2024-12-16 52.31 52.61 52.10 52.12 0.0M
2024-12-13 52.45 52.83 51.97 52.37 0.0M
2024-12-12 52.30 52.50 51.20 52.50 0.0M
2024-12-11 52.81 53.34 52.15 52.15 0.0M
2024-12-10 52.84 53.36 52.71 53.19 0.0M
2024-12-09 54.47 54.49 52.30 52.98 0.0M
2024-12-06 53.73 54.60 53.64 54.17 0.0M
2024-12-05 53.57 54.30 53.51 53.86 0.0M
2024-12-04 54.11 54.30 53.51 53.61 0.0M
2024-12-03 54.66 54.66 54.06 54.21 0.0M
2024-12-02 54.94 55.07 54.31 54.38 0.0M
2024-11-29 54.88 54.88 54.12 54.56 0.0M
2024-11-28 54.86 54.98 54.36 54.98 0.0M
2024-11-27 54.76 54.99 54.50 54.60 0.0M
2024-11-26 54.34 54.94 53.66 54.78 0.0M
2024-11-25 54.50 54.57 53.70 53.88 0.0M
2024-11-22 53.73 54.59 53.31 54.54 0.0M
2024-11-21 52.99 53.88 52.98 53.52 0.0M
2024-11-20 52.79 53.20 52.67 52.98 0.0M
2024-11-19 53.11 53.49 52.70 52.70 0.0M
2024-11-18 53.20 53.49 52.77 53.14 0.0M
2024-11-15 52.27 53.34 52.01 53.20 0.0M
2024-11-14 52.34 52.71 51.70 52.61 0.0M
2024-11-13 51.06 52.48 51.01 52.35 0.0M
2024-11-12 50.57 51.50 50.51 51.42 0.0M
2024-11-11 50.59 51.38 50.40 50.73 0.0M
2024-11-08 49.79 50.71 49.65 50.41 0.0M
2024-11-07 50.60 50.76 49.61 49.67 0.0M
2024-11-06 50.15 51.39 50.00 50.70 0.1M
2024-11-05 49.69 49.69 49.24 49.55 0.0M
2024-11-04 49.58 49.80 49.16 49.49 0.1M
2024-11-01 49.81 50.27 49.58 49.84 0.0M
2024-10-31 46.41 50.49 46.30 49.80 0.2M
2024-10-30 46.20 46.69 46.02 46.69 0.0M
2024-10-29 46.45 46.69 46.20 46.21 0.0M
2024-10-28 46.34 46.56 45.96 46.56 0.0M
2024-10-25 46.04 46.34 45.99 45.99 0.0M
2024-10-24 46.18 46.40 45.91 45.93 0.0M
2024-10-23 46.38 46.52 46.01 46.25 0.0M
2024-10-22 45.40 46.38 45.21 46.33 0.0M
2024-10-21 45.77 45.85 45.26 45.40 0.0M
2024-10-18 46.00 46.42 45.05 45.69 0.0M
2024-10-17 46.06 46.55 45.91 45.91 0.0M
2024-10-16 45.91 46.38 45.79 46.31 0.0M
2024-10-15 45.78 46.19 45.65 45.87 0.0M
2024-10-14 45.80 45.85 45.25 45.78 0.0M
2024-10-11 45.56 45.72 45.26 45.50 0.0M
2024-10-10 46.00 46.25 45.40 45.40 0.0M
2024-10-09 45.20 46.00 45.11 45.97 0.0M
2024-10-08 45.53 45.68 45.09 45.27 0.0M
2024-10-07 45.56 45.79 45.25 45.52 0.0M
2024-10-04 45.40 45.76 45.22 45.56 0.0M
2024-10-03 45.92 46.01 45.05 45.05 0.0M
2024-10-02 45.91 46.37 45.66 45.70 0.0M
2024-10-01 45.73 46.32 45.73 46.07 0.0M
2024-09-30 45.97 46.04 45.28 45.87 0.0M
2024-09-27 45.89 46.11 45.74 45.75 0.0M
2024-09-26 45.86 46.12 45.51 45.65 0.0M
2024-09-25 45.53 46.00 45.53 45.99 0.0M
2024-09-24 45.95 46.05 45.69 45.99 0.0M
2024-09-23 45.10 46.01 44.98 45.98 0.0M
2024-09-20 45.01 45.20 44.81 44.95 0.0M
2024-09-19 45.80 45.80 44.85 44.91 0.0M
2024-09-18 45.49 45.91 45.25 45.52 0.0M
2024-09-17 46.55 46.60 45.32 45.61 0.0M
2024-09-16 46.80 46.91 46.41 46.45 0.0M
2024-09-13 47.67 48.25 47.15 47.80 0.1M
2024-09-12 48.34 48.46 47.50 47.58 0.0M
2024-09-11 48.86 49.18 47.64 48.36 0.1M
2024-09-10 48.88 49.21 48.88 49.08 0.0M
2024-09-09 48.73 49.13 48.54 49.13 0.0M
2024-09-06 48.93 49.16 48.32 48.45 0.1M
2024-09-05 49.38 49.48 48.82 48.82 0.0M
2024-09-04 48.51 49.40 48.51 49.30 0.0M
2024-09-03 48.87 49.40 48.64 48.85 0.0M
2024-09-02 48.74 48.98 48.51 48.78 0.0M
2024-08-30 48.19 48.56 48.10 48.54 0.0M
2024-08-29 48.09 48.32 47.85 48.12 0.0M
2024-08-28 47.54 48.11 47.51 47.79 0.0M
2024-08-27 47.29 47.42 47.12 47.34 0.0M
2024-08-26 46.81 47.50 46.71 47.17 0.0M
2024-08-23 46.60 46.83 46.50 46.77 0.0M
2024-08-22 46.41 46.73 46.28 46.73 0.0M
2024-08-21 46.37 46.65 46.19 46.31 0.0M
2024-08-20 46.27 46.43 46.08 46.16 0.0M
2024-08-19 46.54 46.73 46.29 46.29 0.0M
2024-08-16 46.38 46.53 46.05 46.50 0.0M
2024-08-15 46.57 46.75 46.11 46.31 0.0M
2024-08-14 46.64 46.65 46.11 46.46 0.0M
2024-08-13 46.17 46.62 45.89 46.37 0.1M
2024-08-12 46.11 46.45 45.91 46.05 0.0M
2024-08-09 46.31 46.33 46.00 46.26 0.0M
2024-08-08 45.55 46.59 45.53 46.14 0.0M
2024-08-07 45.69 46.40 45.34 45.76 0.0M
2024-08-06 45.10 45.88 45.10 45.41 0.1M
2024-08-05 46.18 46.49 44.75 44.98 0.1M
2024-08-02 46.13 47.10 45.63 46.50 0.1M
2024-08-01 45.29 46.37 45.21 46.27 0.1M
2024-07-31 46.51 47.00 43.91 45.21 0.2M
2024-07-30 46.81 47.00 46.51 46.72 0.0M
2024-07-29 46.42 46.86 46.25 46.78 0.0M
2024-07-26 45.92 46.40 45.70 46.40 0.0M
2024-07-25 45.48 46.55 45.46 46.02 0.0M
2024-07-24 45.31 45.66 44.88 45.55 0.0M
2024-07-23 45.36 45.85 45.18 45.38 0.0M
2024-07-22 45.36 45.50 45.16 45.40 0.0M
2024-07-19 45.50 45.65 45.20 45.50 0.0M
2024-07-18 45.20 45.72 44.90 45.25 0.0M
2024-07-17 44.12 45.20 43.81 45.12 0.1M
2024-07-16 43.81 44.30 43.67 44.10 0.0M
2024-07-15 43.79 44.09 43.50 43.81 0.0M
2024-07-12 43.34 43.85 43.24 43.77 0.0M
2024-07-11 43.39 43.39 42.83 43.20 0.0M
2024-07-10 43.27 43.52 43.01 43.17 0.0M
2024-07-09 42.48 43.50 42.44 43.26 0.0M
2024-07-08 42.40 42.85 42.40 42.50 0.0M
2024-07-05 42.76 42.76 42.28 42.43 0.0M
2024-07-04 42.55 42.78 42.41 42.78 0.0M
2024-07-03 42.83 42.96 42.39 42.55 0.0M
2024-07-02 42.94 42.99 42.65 42.81 0.0M
2024-07-01 42.50 43.17 42.28 42.80 0.0M
2024-06-28 42.57 42.70 42.32 42.45 0.0M
2024-06-27 43.38 43.45 42.21 42.49 0.0M
2024-06-26 43.48 43.58 43.25 43.42 0.0M
2024-06-25 43.25 43.50 43.17 43.32 0.0M
2024-06-24 42.71 43.32 42.50 43.31 0.1M
2024-06-21 42.47 43.00 42.25 42.77 0.0M
2024-06-20 41.51 42.50 41.51 42.47 0.0M
2024-06-19 41.59 41.61 41.28 41.36 0.0M
2024-06-18 41.69 41.82 41.38 41.67 0.0M
2024-06-17 41.26 41.65 41.06 41.54 0.0M
2024-06-14 41.87 42.15 41.03 41.42 0.1M
2024-06-13 42.53 42.85 42.19 42.55 0.1M
2024-06-12 43.37 43.38 42.27 42.49 0.0M
2024-06-11 43.13 43.50 43.11 43.11 0.0M
2024-06-10 43.48 43.61 43.08 43.36 0.1M
2024-06-07 43.06 43.49 42.84 43.31 0.1M
2024-06-06 42.90 43.33 42.81 42.92 0.0M
2024-06-05 43.00 43.26 42.61 42.92 0.0M
2024-06-04 42.69 43.00 42.50 43.00 0.0M
2024-06-03 42.79 42.90 42.34 42.65 0.0M
2024-05-31 42.09 42.51 41.80 42.51 0.0M
2024-05-30 41.61 42.02 41.52 41.87 0.0M
2024-05-29 41.61 42.00 41.61 41.90 0.0M
2024-05-28 42.00 42.20 41.63 41.85 0.0M
2024-05-27 42.01 42.19 41.61 41.80 0.0M
2024-05-24 42.17 42.38 41.85 41.85 0.0M
2024-05-23 42.69 42.95 42.11 42.11 0.0M
2024-05-22 42.53 43.06 42.53 42.80 0.0M
2024-05-21 42.25 42.75 42.11 42.72 0.0M
2024-05-20 42.56 42.60 42.23 42.23 0.0M
2024-05-17 42.39 42.60 42.21 42.43 0.0M
2024-05-16 42.24 42.52 42.06 42.41 0.0M
2024-05-15 41.99 42.30 41.91 42.25 0.0M
2024-05-14 41.84 42.12 41.62 42.12 0.0M
2024-05-13 41.75 42.00 41.55 41.82 0.0M
2024-05-10 41.44 41.78 41.33 41.69 0.0M
2024-05-09 41.31 41.50 41.20 41.34 0.0M
2024-05-08 40.91 41.35 40.69 41.20 0.0M
2024-05-07 40.46 40.88 40.35 40.85 0.0M
2024-05-06 40.42 40.66 40.27 40.36 0.0M
2024-05-03 40.90 41.15 40.30 40.49 0.0M
2024-05-02 41.05 41.31 40.84 40.84 0.0M
2024-04-30 41.03 41.26 40.79 41.00 0.0M
2024-04-29 40.41 40.87 40.39 40.87 0.0M
2024-04-26 40.57 41.00 40.26 40.55 0.0M
2024-04-25 39.95 40.69 39.74 40.55 0.0M
2024-04-24 40.50 40.55 39.87 40.12 0.0M
2024-04-23 40.00 40.21 39.86 40.14 0.0M
2024-04-22 39.51 40.11 39.49 39.88 0.0M
2024-04-19 38.80 39.65 38.56 39.47 0.0M
2024-04-18 38.25 38.86 38.25 38.86 0.0M
2024-04-17 38.52 38.62 38.33 38.47 0.0M
2024-04-16 38.41 38.73 38.31 38.53 0.0M
2024-04-15 38.73 38.92 38.31 38.40 0.0M
2024-04-12 38.62 39.11 38.57 38.63 0.0M
2024-04-11 38.89 39.03 38.59 38.64 0.0M
2024-04-10 38.90 39.05 38.69 38.91 0.0M
2024-04-09 38.80 38.96 38.61 38.78 0.0M
2024-04-08 38.57 38.80 38.40 38.70 0.0M
2024-04-05 38.34 38.66 38.22 38.43 0.0M
2024-04-04 39.15 39.15 38.29 38.37 0.0M
2024-04-03 39.86 40.02 38.88 38.88 0.0M
2024-04-02 40.40 40.70 39.81 39.90 0.0M
2024-03-28 40.39 40.63 40.29 40.48 0.0M
2024-03-27 39.97 40.34 39.77 40.34 0.0M
2024-03-26 40.08 40.09 39.76 39.89 0.0M
2024-03-25 39.64 40.10 39.33 39.98 0.0M
2024-03-22 40.53 40.89 39.71 39.83 0.1M
2024-03-21 41.12 41.46 40.87 41.30 0.0M
2024-03-20 41.28 41.31 40.83 40.89 0.0M
2024-03-19 41.02 41.40 40.82 41.21 0.0M
2024-03-18 40.36 41.19 40.13 40.96 0.0M
2024-03-15 40.79 40.84 40.20 40.30 0.0M
2024-03-14 39.82 40.82 39.60 40.72 0.0M
2024-03-13 39.42 39.95 39.30 39.65 0.0M
2024-03-12 39.00 39.71 38.80 39.43 0.0M
2024-03-11 38.40 39.11 38.29 39.11 0.0M
2024-03-08 37.96 38.40 37.81 38.33 0.0M
2024-03-07 37.91 38.27 37.79 37.89 0.0M
2024-03-06 36.93 38.35 36.71 37.96 0.0M
2024-03-05 36.65 37.05 36.49 36.78 0.0M
2024-03-04 37.65 37.81 36.16 36.63 0.1M
2024-03-01 37.86 37.99 37.60 37.75 0.0M
2024-02-29 37.79 37.97 37.60 37.97 0.0M
2024-02-28 37.67 37.92 37.49 37.75 0.0M
2024-02-27 37.62 37.77 37.45 37.65 0.0M
2024-02-26 38.09 38.15 37.42 37.60 0.0M
2024-02-23 37.83 38.18 37.58 38.09 0.0M
2024-02-22 37.47 37.76 37.18 37.66 0.0M
2024-02-21 37.24 37.47 37.07 37.45 0.0M
2024-02-20 37.42 37.49 37.05 37.22 0.0M
2024-02-19 37.27 37.48 37.11 37.48 0.0M
2024-02-16 37.37 37.89 37.16 37.21 0.0M
2024-02-15 37.66 37.79 37.25 37.25 0.0M
2024-02-14 37.52 37.65 37.37 37.65 0.0M
2024-02-13 37.71 37.74 37.31 37.45 0.0M
2024-02-12 37.19 37.68 37.10 37.49 0.0M
2024-02-09 37.16 37.35 37.01 37.18 0.0M
2024-02-08 37.32 37.54 37.00 37.18 0.0M
2024-02-07 37.68 37.83 37.26 37.44 0.0M
2024-02-06 37.95 37.97 37.54 37.67 0.0M
2024-02-05 38.59 38.59 37.81 37.81 0.1M
2024-02-02 38.31 38.49 37.90 38.35 0.0M
2024-02-01 37.17 38.34 37.00 38.34 0.0M
2024-01-31 37.35 37.54 37.06 37.20 0.0M
2024-01-30 37.30 37.47 37.11 37.35 0.0M
2024-01-29 37.01 37.55 36.91 37.40 0.0M
2024-01-26 37.12 37.27 36.92 37.04 0.0M
2024-01-25 36.90 37.18 36.62 37.08 0.0M
2024-01-24 37.21 37.39 36.68 36.77 0.0M
2024-01-23 37.01 37.42 36.90 37.20 0.0M
2024-01-22 37.00 37.36 36.86 37.11 0.0M
2024-01-19 37.25 37.35 36.91 37.04 0.0M
2024-01-18 37.45 37.58 36.90 37.17 0.0M
2024-01-17 37.50 37.87 37.41 37.52 0.0M
2024-01-16 37.84 38.16 37.54 37.56 0.0M
2024-01-15 37.85 38.10 37.62 38.00 0.0M
2024-01-12 37.91 38.11 37.63 37.71 0.0M
2024-01-11 37.62 37.82 37.32 37.82 0.0M
2024-01-10 38.16 38.53 37.35 37.47 0.0M
2024-01-09 38.24 38.34 38.00 38.24 0.0M
2024-01-08 37.85 38.29 37.78 38.20 0.0M
2024-01-05 37.93 38.16 37.72 37.93 0.0M
2024-01-04 37.98 38.32 37.78 37.97 0.0M
2024-01-03 37.93 38.33 37.80 37.89 0.0M
2024-01-02 36.47 38.06 36.47 37.93 0.0M