Altria Group, Inc. (PHM7.DE) XETRA

55.44

-0.52(-0.93%)

Updated at September 29 04:22PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202556.0155.9655.9656.2555.861,144
September 25, 202555.5955.9755.9756.3955.41208
September 24, 202554.8855.455.455.4854.882,821
September 23, 202554.154.3754.3754.45542,309
September 22, 202555.3554.1954.1955.4454.146,602
September 19, 202554.3454.8954.8954.9454.341,339
September 18, 202555.5154.8954.8955.7454.675,323
September 17, 202554.755.1355.1355.1854.7861
September 16, 202555.0854.6554.6555.2454.282,497
September 15, 202556.2155.5355.5356.2255.223,368
September 12, 202556.3756.3156.3156.9456.314,131
September 11, 202556.6456.7256.7256.9556.35,238
September 10, 202556.0956.3356.3356.8656.092,376
September 09, 202556.3356.0456.0456.3355.52,281
September 08, 202556.7856.0356.0356.8856.031,519
September 05, 202557.356.5756.5757.4556.46845
September 04, 202557.3557.2357.2357.8557.18864
September 03, 202557.5557.2457.2457.8156.953,855
September 02, 202557.3557.9157.915857.214,210
September 01, 202557.7257.1557.1557.7257.153,169
August 29, 202556.7757.1257.1257.2256.771,300
August 28, 202556.9956.5956.5957.3556.572,005
August 27, 202557.1457.1457.1457.9157.1418,234
August 26, 202557.5557.1357.1357.7756.991,336
August 25, 202557.857.6457.6458.0957.384,982
August 22, 202558.757.6957.6959.0357.628,105
August 21, 20255858.1958.1958.357.616,678
August 20, 202557.157.9457.9458.0856.961,883
August 19, 202556.556.6956.6956.7156.342,202
August 18, 202556.3256.8756.8757.0655.699,461
August 15, 202556.3356.2556.2556.3355.93,610
August 14, 202555.956.3456.3456.5155.91,649
August 13, 202556.2555.6455.6456.6855.59,290
August 12, 202556.5256.3156.3156.9256.244,159
August 11, 202555.1556.1856.1856.2755.022,835
August 08, 202554.454.8154.8155.1354.327,367
August 07, 202554.1554.2654.2654.3853.792,472
August 06, 202553.8754.6354.6354.6353.833,760
August 05, 202553.4253.8353.8354.1253.423,718
August 04, 202553.6953.5653.5653.8153.22,037
August 01, 202554.0154.1354.1354.1653.749,935
July 31, 202553.2553.7653.765453.193,264
July 30, 202551.552.5252.5254.0751.299,193
July 29, 20255151.5251.5251.6350.84,806
July 28, 202551.150.9750.9751.3150.972,602
July 25, 202550.7950.9750.9751.0450.793,880
July 24, 202550.7450.750.750.9450.492,810
July 23, 202550.6950.7350.7350.7350.568,780
July 22, 202550.4250.5550.5550.8149.876,867
July 21, 202549.8150.1750.1750.2249.73,757
July 18, 202549.8849.7349.7350.1449.7756
July 17, 202550.66505051.385026,455
July 16, 202550.2950.3550.3550.7850.251,844
July 15, 202549.87505050.1649.553,301
July 14, 202549.5349.549.549.6849.2710,971
July 11, 202550.1449.4449.4450.249.383,076
July 10, 202549.1849.7149.7149.7649.166,038
July 09, 202550.648.9948.9950.848.969,568
July 08, 202551.0950.9350.9351.4650.772,730
July 07, 202550.6751.0451.0451.1550.62,142