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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	137.08	137.68	137.68	139.1	136.84	558
July 24, 2025	140.44	138.44	138.44	141.04	137.86	439
July 23, 2025	142.14	139.94	139.94	142.18	138.9	1,970
July 22, 2025	153.82	141.28	141.28	153.84	140.4	1,845
July 21, 2025	154.84	153.98	153.98	154.84	153.14	193
July 18, 2025	154.38	153.68	153.68	154.38	153.16	26
July 17, 2025	158.28	155.14	155.14	158.28	154.78	179
July 16, 2025	154.96	156	156	156.96	154.96	38
July 15, 2025	155.34	154.96	154.96	155.76	154.1	86
July 14, 2025	153.8	155.1	155.1	155.1	153.8	15
July 11, 2025	154.98	153.04	153.04	154.98	153.04	27
July 10, 2025	151.92	151.92	151.92	153.4	151.3	702
July 09, 2025	152.26	151.48	151.48	152.94	150.68	664
July 08, 2025	153.84	152.32	152.32	154.08	151.66	188
July 07, 2025	152.08	153.62	153.62	153.62	152.08	21
July 04, 2025	152.34	155.52	155.52	155.52	152.34	30
July 03, 2025	149.12	151.42	151.42	151.42	149.12	314
July 02, 2025	150.76	149.12	149.12	151.36	149.12	260
July 01, 2025	155.6	152.2	152.2	155.6	152.2	1,245
June 30, 2025	154.74	154.68	154.68	155.2	153.72	480
June 27, 2025	154	153.52	153.52	154	152.56	192
June 26, 2025	154	154.16	153.01	158.82	154	178
June 25, 2025	157.82	156.02	154.85	158.98	156.02	1,983
June 24, 2025	160.6	158.56	158.56	160.6	158.06	165
June 23, 2025	160.24	159.5	159.5	160.24	157.74	267
June 20, 2025	158.92	158.64	158.64	160.02	157.84	108
June 19, 2025	159	158.88	158.88	160.92	158.24	149
June 18, 2025	159.64	159.3	159.3	161	159.3	59
June 17, 2025	158.22	159.5	159.5	159.5	157.42	675
June 16, 2025	159.82	158.68	158.68	160.56	158.46	177
June 13, 2025	157.58	159.12	159.12	160.42	157.28	1,218
June 12, 2025	158.9	157.9	157.9	158.9	157.9	90
June 11, 2025	156.38	158.16	158.16	158.16	156	34
June 10, 2025	158.98	157.24	157.24	158.98	157.02	287
June 09, 2025	159.96	157.94	157.94	159.96	157.3	109
June 06, 2025	159.5	159.36	159.36	159.5	159.28	50
June 05, 2025	159.16	158.88	158.88	159.28	158.08	111
June 04, 2025	160.54	158.32	158.32	160.7	156.88	463
June 03, 2025	160.06	158.06	158.06	160.1	158.06	1,162
June 02, 2025	159.7	159.48	159.48	159.7	156.74	506
May 30, 2025	156.62	158.46	158.46	158.46	156	181
May 29, 2025	157.84	154.42	154.42	157.84	154.36	67
May 28, 2025	157.82	158.02	158.02	158.36	157.82	13
May 27, 2025	157.04	157	157	157.38	156.34	397

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