Altria Group, Inc. (PHM7.DE) XETRA

Currency In EUR

PHM7.DE Historical Return

If you invested €1000 in Altria Group, Inc. (PHM7.DE) 10 years ago, it would be worth €1,962.44 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,116.56, while €1000 invested 1 year ago would be worth €1,071.61. This corresponds to total returns of 96.24%, 111.66%, 7.16%, respectively, with annualized returns of 6.98%, 16.17%, 7.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PHM7.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	60.48	60.02	60.02	60.8	60.02	1,053
September 29, 2026	60.68	60.4	60.4	60.68	60.18	1,283
September 28, 2026	60.46	60.66	60.66	61.12	60.46	4,724
September 25, 2026	60.76	59.92	59.92	60.76	59.88	379
September 24, 2026	60.46	61.1	61.1	61.6	60.3	1,765
September 23, 2026	60.5	60.64	60.64	61.04	60.18	1,175
September 22, 2026	59.92	60.02	60.02	60.22	59.72	1,251
September 21, 2026	60.78	59.7	59.7	60.78	59.7	705
September 18, 2026	60.66	60.88	60.88	60.88	60.26	948
September 17, 2026	61.08	60.2	60.2	61.1	60.2	805
September 16, 2026	60.68	61.08	61.08	61.08	60.14	1,437
September 15, 2026	60.46	60.78	60.78	60.78	59.92	1,707
September 11, 2026	59.08	59.36	59.36	59.6	59.08	3,320
September 10, 2026	58.1	59.24	59.24	59.36	58.1	1,024
September 09, 2026	58.02	58.1	58.1	59.18	57.96	1,119
September 08, 2026	59.7	58.44	58.44	59.7	58.44	4,094
September 07, 2026	60	59.22	59.22	60	59.06	1,449
September 04, 2026	60.08	59.58	59.58	60.08	59.58	1,434
September 03, 2026	59.88	60.16	60.16	60.16	59.8	2,649
September 02, 2026	60.02	60.02	60.02	60.48	59	909
September 01, 2026	59.3	60.7	60.7	60.74	58.8	2,892
August 31, 2026	59	59.06	59.06	59.22	58.68	3,901
August 28, 2026	58.4	58.78	58.78	58.96	58.22	1,930
August 27, 2026	59.2	58.72	58.72	59.2	58	3,989
August 26, 2026	58.46	59.2	59.2	59.2	58.36	307
August 25, 2026	58.8	58.14	58.14	58.8	58	3,101
August 24, 2026	56.74	58.78	58.78	58.82	56.74	880
August 21, 2026	57.08	56.78	56.78	57.18	56.78	709
August 20, 2026	56.28	57.04	57.04	57.04	56.28	1,314
August 19, 2026	56.28	56.02	56.02	56.48	55.9	2,219
August 18, 2026	55.62	56.06	56.06	56.18	55.5	2,773
August 17, 2026	56.78	55.7	55.7	56.78	55.7	3,198
August 14, 2026	56.66	56.82	56.82	56.82	56.2	2,067
August 13, 2026	56	56.86	56.86	57.02	55.88	5,571
August 12, 2026	56.48	56.24	56.24	56.66	55.7	2,560
August 11, 2026	56.74	56.3	56.3	57.16	56.28	2,630
August 10, 2026	59.24	57.88	57.88	59.28	57.88	2,208
August 07, 2026	59	59.2	59.2	59.2	57.94	4,578
August 06, 2026	59.32	59.18	59.18	60	59.1	1,508
August 05, 2026	59.2	58.68	58.68	59.4	58.68	1,757
August 04, 2026	59.46	58.74	58.74	59.5	58.74	1,160
August 03, 2026	59.88	59.3	59.3	60.12	58.82	3,350
July 31, 2026	59.12	60.34	60.34	60.4	58.62	5,739
July 30, 2026	65.62	59.5	59.5	66.38	59.5	11,776
July 29, 2026	65.68	66.26	66.26	66.46	65.68	963
July 28, 2026	64.5	66.32	66.32	67.6	64.5	3,366
July 27, 2026	64.08	64.14	64.14	64.28	63.52	957
July 24, 2026	63.8	64.16	64.16	64.5	63.8	369
July 23, 2026	63.48	63.66	63.66	63.66	63.04	1,014
July 22, 2026	63.9	63.48	63.48	64.88	63.48	1,539
July 21, 2026	64.76	64.02	64.02	65.36	64.02	319
July 20, 2026	64.98	65.24	65.24	65.32	64.32	7,069
July 17, 2026	64.26	65.2	65.2	65.36	63.94	10,093
July 16, 2026	61.72	62.74	62.74	63.32	61.54	633
July 15, 2026	61.52	62.26	62.26	62.26	61.36	949
July 14, 2026	63.02	61.9	61.9	63.16	61.6	1,178
July 13, 2026	63.2	62.9	62.9	63.54	62.9	368
July 10, 2026	62.76	62.48	62.48	63.14	62	5,046
July 09, 2026	63.06	63.68	63.68	64.28	63.06	1,371
July 08, 2026	64.06	64.74	64.74	64.74	64.06	1,521