Philip Morris International Inc. - 4I1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	133.24	135.78	135.78	135.84	132.3	2,031
October 16, 2025	135.46	135.42	135.42	135.46	134.8	2
October 15, 2025	136.9	135.96	135.96	137.38	135.92	395
October 14, 2025	137.78	138.12	138.12	138.76	137.56	1,689
October 13, 2025	138.28	136.4	136.4	138.42	135.76	884
October 10, 2025	135.76	138.48	138.48	138.48	135.6	37
October 09, 2025	133.26	134.08	134.08	134.26	132.3	1,140
October 08, 2025	132.76	132.94	132.94	132.94	132.76	16
October 07, 2025	131.84	132.22	132.22	132.22	131	224
October 06, 2025	130.9	129.02	129.02	132	129.02	901
October 03, 2025	134.36	130.24	130.24	134.36	129.18	1,090
October 02, 2025	138.36	136.9	135.65	138.38	136.6	392
October 01, 2025	137.56	139.14	137.87	139.14	137.56	542
September 30, 2025	138.72	139.1	137.83	139.2	138.32	757
September 29, 2025	139.86	139.84	138.56	140.7	139	845
September 26, 2025	140.72	139.62	139.62	140.72	139.62	100
September 25, 2025	139.26	141	141	141.06	139.26	412
September 24, 2025	138.52	139.46	139.46	140.32	136.9	251
September 23, 2025	138	137.2	137.2	138	137	564
September 22, 2025	139.02	136.78	136.78	139.02	136.78	526
September 19, 2025	137.32	138.84	138.84	138.84	137.32	352
September 18, 2025	140.5	138.16	138.16	140.5	138.16	275
September 17, 2025	137.26	139.58	139.58	139.58	137.26	738
September 16, 2025	138.2	137.76	137.76	138.2	136.72	847
September 15, 2025	141.6	139.78	139.78	141.6	138.66	1,136
September 12, 2025	142.72	141.14	141.14	143.9	141.14	309
September 11, 2025	141.18	143.78	143.78	143.78	141.18	397
September 10, 2025	139.98	140	140	141.02	139.98	373
September 09, 2025	138	138.5	138.5	138.76	138	700
September 08, 2025	138.72	135.96	135.96	138.72	135.96	189
September 05, 2025	137.7	137.54	137.54	137.7	136.82	1,161
September 04, 2025	140.32	138.1	138.1	140.32	138.1	311
September 03, 2025	143.32	140.92	140.92	143.32	140.92	59
September 02, 2025	143.48	143.06	143.06	143.6	141.14	581
September 01, 2025	142.46	140	140	142.46	140	45
August 29, 2025	141.68	141.78	141.78	142.32	141.54	82
August 28, 2025	141.7	140.18	140.18	141.7	140	159
August 27, 2025	143.06	141.88	141.88	144.58	141.88	62
August 26, 2025	144.2	142.96	142.96	144.2	142.32	114
August 25, 2025	146.74	144.32	144.32	146.74	144.32	179
August 22, 2025	150.12	145.86	145.86	150.62	145.74	287
August 21, 2025	150.04	150.04	150.04	150.04	150.04	38
August 20, 2025	144.74	147.86	147.86	147.86	144.74	197
August 19, 2025	142.24	144.04	144.04	144.04	141.54	293
August 18, 2025	141.96	142.28	142.28	142.84	141.6	155
August 15, 2025	142.04	141.8	141.8	142.04	140.98	154
August 14, 2025	141.92	142.24	142.24	142.68	141.92	232
August 13, 2025	143.5	140.9	140.9	143.5	140.76	87
August 12, 2025	146.48	144.06	144.06	147.02	144.06	447
August 11, 2025	145.96	144.88	144.88	147.16	143.7	9,111
August 08, 2025	144.64	145.38	145.38	145.38	144.64	127
August 07, 2025	142.94	143.28	143.28	143.28	142.66	105
August 06, 2025	141.5	144.2	144.2	144.2	141.5	1
August 05, 2025	141.06	141.96	141.96	142.78	141.02	213
August 04, 2025	142.28	140.76	140.76	142.28	140.76	265
August 01, 2025	143.16	144.74	144.74	145.24	143.16	704
July 31, 2025	141.56	142.26	142.26	142.26	140.16	1,316
July 30, 2025	141	142.12	142.12	142.5	140.98	347
July 29, 2025	136.5	139.72	139.72	139.72	135.96	878
July 28, 2025	137.36	135.68	135.68	138	135.64	1,728

Philip Morris International Inc. (4I1.DE) XETRA