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
2025-09-29 56.26 56.37 55.54 55.98 0.0M
2025-09-26 55.76 56.30 55.76 55.86 0.0M
2025-09-25 55.31 56.41 55.24 56.00 0.0M
2025-09-24 55.30 55.73 55.01 55.54 0.0M
2025-09-23 54.22 54.95 54.01 54.88 0.0M
2025-09-22 55.34 55.34 53.89 54.14 0.0M
2025-09-19 54.53 55.20 54.21 55.16 0.0M
2025-09-18 55.57 55.92 54.38 54.42 0.0M
2025-09-17 54.56 55.29 54.56 55.23 0.0M
2025-09-16 55.21 55.33 54.23 54.68 0.0M
2025-09-15 56.30 56.69 55.01 55.01 0.0M
2025-09-12 56.79 56.99 56.38 56.84 0.0M
2025-09-11 56.88 57.10 56.25 56.61 0.0M
2025-09-10 56.45 56.84 56.21 56.59 0.0M
2025-09-09 55.79 56.54 55.39 56.54 0.0M
2025-09-08 56.69 57.16 55.66 55.86 0.0M
2025-09-05 57.31 57.46 56.46 56.72 0.0M
2025-09-04 57.11 57.80 56.93 57.22 0.0M
2025-09-03 57.39 57.88 56.72 57.02 0.0M
2025-09-02 57.99 58.14 57.06 57.78 0.0M
2025-09-01 57.50 57.99 57.00 57.06 0.0M
2025-08-29 57.09 57.47 56.71 57.32 0.0M
2025-08-28 57.01 57.36 56.30 56.89 0.0M
2025-08-27 57.15 57.81 57.00 57.00 0.0M
2025-08-26 57.72 58.19 56.81 57.17 0.0M
2025-08-25 57.32 58.00 57.32 57.83 0.0M
2025-08-22 58.49 59.01 57.42 57.58 0.0M
2025-08-21 57.92 58.35 57.65 58.14 0.0M
2025-08-20 57.17 58.17 56.89 57.99 0.0M
2025-08-19 56.43 57.19 56.30 57.06 0.0M
2025-08-18 56.36 57.09 55.92 56.71 0.0M
2025-08-15 56.49 56.51 55.81 56.45 0.0M
2025-08-14 56.01 56.49 55.75 56.36 0.0M
2025-08-13 56.60 56.60 55.53 55.98 0.0M
2025-08-12 56.41 56.97 56.23 56.35 0.0M
2025-08-11 55.00 56.73 54.84 56.69 0.0M
2025-08-08 54.54 55.19 54.00 55.10 0.0M
2025-08-07 53.94 54.75 53.76 54.52 0.0M
2025-08-06 54.12 54.70 53.80 54.20 0.0M
2025-08-05 53.62 54.12 53.32 54.06 0.0M
2025-08-04 53.70 53.95 53.13 53.59 0.0M
2025-08-01 53.95 54.29 53.42 53.43 0.0M
2025-07-31 53.53 54.55 53.00 54.11 0.0M
2025-07-30 51.62 54.15 51.11 53.80 0.0M
2025-07-29 50.72 51.65 50.69 51.43 0.0M
2025-07-28 51.08 51.38 50.54 50.68 0.0M
2025-07-25 50.81 51.14 50.54 50.72 0.0M
2025-07-24 50.43 50.92 50.42 50.71 0.0M
2025-07-23 50.71 50.93 50.50 50.65 0.0M
2025-07-22 50.43 50.83 49.83 50.50 0.0M
2025-07-21 49.79 50.56 49.68 50.45 0.0M
2025-07-18 49.94 50.30 49.60 49.94 0.0M
2025-07-17 50.63 51.20 49.59 49.98 0.0M
2025-07-16 50.35 50.82 50.05 50.65 0.0M
2025-07-15 49.93 50.50 49.60 50.50 0.0M
2025-07-14 49.60 49.90 49.27 49.74 0.0M
2025-07-11 49.91 50.25 49.31 49.50 0.0M
2025-07-10 49.26 50.16 49.06 50.06 0.0M
2025-07-09 50.67 50.97 48.61 49.20 0.0M
2025-07-08 51.35 51.43 50.59 50.67 0.0M
2025-07-07 50.33 51.58 50.33 51.41 0.0M
2025-07-04 50.56 50.76 50.14 50.31 0.0M
2025-07-03 50.14 50.82 50.11 50.81 0.0M
2025-07-02 49.31 50.24 49.31 50.04 0.0M
2025-07-01 49.81 50.13 49.24 49.24 0.0M
2025-06-30 50.27 50.36 49.63 49.71 0.0M
2025-06-27 50.56 50.60 49.67 50.20 0.0M
2025-06-26 50.68 50.77 50.04 50.15 0.0M
2025-06-25 51.51 51.92 50.61 50.61 0.0M
2025-06-24 52.47 52.47 51.61 51.61 0.0M
2025-06-23 51.86 52.52 51.60 52.05 0.0M
2025-06-20 51.41 51.99 51.41 51.79 0.0M
2025-06-19 51.87 52.30 51.41 52.26 0.0M
2025-06-18 51.40 51.94 51.10 51.80 0.0M
2025-06-17 51.20 51.56 50.51 51.43 0.0M
2025-06-16 50.64 51.19 50.40 50.94 0.0M
2025-06-13 51.41 52.38 51.40 51.74 0.0M
2025-06-12 52.00 52.21 51.13 51.60 0.0M
2025-06-11 51.26 52.21 51.01 52.13 0.0M
2025-06-10 51.69 52.21 51.20 51.20 0.0M
2025-06-09 52.04 52.14 51.71 51.73 0.0M
2025-06-06 52.04 52.38 51.97 52.07 0.0M
2025-06-05 52.15 52.20 51.31 51.87 0.0M
2025-06-04 53.03 53.30 51.91 51.91 0.0M
2025-06-03 52.80 53.43 52.57 53.07 0.0M
2025-06-02 52.85 53.30 52.69 52.83 0.0M
2025-05-30 52.59 53.18 52.31 53.16 0.0M
2025-05-29 52.43 52.99 51.91 52.31 0.0M
2025-05-28 52.90 52.90 52.20 52.80 0.0M
2025-05-27 52.90 53.10 52.10 52.69 0.0M
2025-05-26 53.11 53.47 52.14 53.16 0.0M
2025-05-23 52.31 52.84 52.08 52.58 0.0M
2025-05-22 52.32 52.87 52.15 52.66 0.0M
2025-05-21 52.82 53.02 52.41 52.42 0.0M
2025-05-20 52.75 53.42 52.70 53.17 0.0M
2025-05-19 52.21 52.82 52.16 52.67 0.0M
2025-05-16 51.84 52.86 51.78 52.86 0.0M
2025-05-15 50.40 52.18 50.13 52.18 0.0M
2025-05-14 50.79 50.85 50.01 50.65 0.0M
2025-05-13 51.50 51.60 50.47 50.73 0.0M
2025-05-12 53.43 53.64 50.91 51.37 0.0M
2025-05-09 53.62 53.84 52.70 52.70 0.0M
2025-05-08 54.14 54.35 53.29 53.86 0.0M
2025-05-07 53.63 54.09 53.22 54.06 0.0M
2025-05-06 52.88 53.37 52.61 53.10 0.0M
2025-05-05 52.37 53.16 52.12 52.97 0.0M
2025-05-02 52.59 52.79 52.00 52.63 0.0M
2025-04-30 51.65 52.45 51.45 52.29 0.0M
2025-04-29 51.03 52.00 49.35 51.57 0.0M
2025-04-28 51.39 51.66 50.84 51.00 0.0M
2025-04-25 51.63 51.96 50.91 51.39 0.0M
2025-04-24 51.55 51.85 51.24 51.45 0.0M
2025-04-23 51.90 52.18 51.07 51.85 0.0M
2025-04-22 50.06 51.58 49.91 51.58 0.0M
2025-04-17 50.89 51.57 50.29 51.14 0.0M
2025-04-16 50.51 51.11 50.17 50.17 0.0M
2025-04-15 50.35 51.27 50.32 51.04 0.0M
2025-04-14 50.24 50.67 49.64 50.50 0.0M
2025-04-11 50.37 50.63 49.04 50.03 0.0M
2025-04-10 51.60 52.00 49.72 50.45 0.0M
2025-04-09 49.88 51.88 48.74 51.30 0.0M
2025-04-08 51.65 52.12 50.27 50.65 0.0M
2025-04-07 50.00 51.36 47.10 51.09 0.1M
2025-04-04 51.80 53.03 50.89 51.12 0.1M
2025-04-03 52.60 53.36 51.11 52.56 0.0M
2025-04-02 54.52 54.79 51.32 52.62 0.0M
2025-04-01 55.43 55.79 54.24 54.59 0.0M
2025-03-31 53.55 55.50 53.24 55.50 0.0M
2025-03-28 53.94 54.23 53.43 53.83 0.0M
2025-03-27 53.59 54.16 53.30 53.86 0.0M
2025-03-26 52.45 53.79 52.38 53.75 0.0M
2025-03-25 52.51 52.83 52.01 52.64 0.0M
2025-03-24 53.49 54.00 52.94 53.46 0.0M
2025-03-21 53.63 53.87 52.74 53.27 0.0M
2025-03-20 53.61 53.74 53.25 53.61 0.0M
2025-03-19 53.52 53.78 52.90 53.26 0.0M
2025-03-18 53.81 54.23 53.23 53.43 0.0M
2025-03-17 54.00 54.33 53.80 53.98 0.0M
2025-03-14 54.00 54.31 53.50 54.17 0.0M
2025-03-13 53.10 54.19 53.01 54.06 0.0M
2025-03-12 53.74 53.74 52.59 53.21 0.0M
2025-03-11 54.35 54.43 52.98 53.24 0.0M
2025-03-10 53.26 55.05 53.01 54.58 0.0M
2025-03-07 52.63 53.79 52.38 53.33 0.0M
2025-03-06 51.87 53.06 51.32 53.06 0.0M
2025-03-05 53.32 53.64 51.66 51.66 0.0M
2025-03-04 54.84 55.50 53.06 53.06 0.0M
2025-03-03 53.43 54.80 53.01 54.74 0.0M
2025-02-28 52.99 53.74 52.57 53.68 0.0M
2025-02-27 52.39 53.15 52.22 52.93 0.0M
2025-02-26 53.60 53.89 52.20 52.34 0.0M
2025-02-25 52.68 53.86 52.57 53.20 0.0M
2025-02-24 52.70 53.16 52.43 52.63 0.0M
2025-02-21 51.86 52.85 51.70 52.65 0.0M
2025-02-20 50.76 51.85 50.67 51.85 0.0M
2025-02-19 50.61 51.65 50.36 51.18 0.0M
2025-02-18 51.09 51.31 50.20 50.40 0.0M
2025-02-17 50.81 51.08 50.69 50.76 0.0M
2025-02-14 51.43 51.43 50.81 50.81 0.0M
2025-02-13 51.46 51.46 50.43 51.33 0.0M
2025-02-12 52.10 52.19 51.23 51.23 0.0M
2025-02-11 52.07 52.47 51.58 51.97 0.0M
2025-02-10 51.04 52.20 50.91 52.20 0.0M
2025-02-07 50.79 51.34 50.56 51.03 0.0M
2025-02-06 50.60 51.47 50.54 50.63 0.0M
2025-02-05 50.59 50.91 50.31 50.54 0.0M
2025-02-04 51.11 51.35 50.31 50.70 0.0M
2025-02-03 50.99 51.47 50.37 51.36 0.0M
2025-01-31 49.81 50.43 49.38 50.19 0.0M
2025-01-30 50.04 50.71 48.04 49.52 0.0M
2025-01-29 50.60 51.01 50.26 50.64 0.0M
2025-01-28 51.17 52.10 50.06 50.30 0.0M
2025-01-27 49.58 51.32 49.31 50.92 0.0M
2025-01-24 49.01 49.67 48.51 49.64 0.0M
2025-01-23 48.71 49.28 48.64 48.98 0.0M
2025-01-22 49.52 49.61 48.55 48.73 0.0M
2025-01-21 50.39 50.39 49.12 49.30 0.0M
2025-01-20 50.50 50.88 50.31 50.32 0.0M
2025-01-17 49.69 50.62 49.51 50.53 0.1M
2025-01-16 49.89 49.90 49.41 49.79 0.0M
2025-01-15 50.00 50.21 49.05 49.63 0.0M
2025-01-14 49.82 49.95 49.41 49.86 0.0M
2025-01-13 49.82 50.09 49.41 49.82 0.0M
2025-01-10 50.09 50.49 49.32 49.32 0.0M
2025-01-09 50.12 50.21 49.86 50.05 0.0M
2025-01-08 49.99 50.22 49.50 49.83 0.0M
2025-01-07 50.24 50.44 49.70 49.70 0.0M
2025-01-06 51.50 51.67 50.03 50.03 0.0M
2025-01-03 51.72 51.72 51.01 51.51 0.0M
2025-01-02 50.78 51.62 50.26 51.29 0.0M