Altria Group, Inc. (PHM7.DE) XETRA

59.04

+0.1(+0.17%)

Updated at June 02 03:43PM

Currency In EUR

PHM7.DE Historical Return

If you invested €1000 in Altria Group, Inc. (PHM7.DE) 10 years ago, it would be worth €1,929.37 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,107.9, while €1000 invested 1 year ago would be worth €1,175.06. This corresponds to total returns of 92.94%, 110.79%, 17.51%, respectively, with annualized returns of 6.79%, 16.07%, 17.51%.

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
June 01, 2026	59.7	58.94	58.94	60.22	58.94	2,254
May 29, 2026	61.8	60.2	60.2	61.98	60.2	5,631
May 28, 2026	62.38	61.92	61.92	62.46	61.86	1,430
May 27, 2026	62.36	62.38	62.38	62.7	61.92	871
May 26, 2026	63.38	62.1	62.1	63.62	61.64	7,288
May 25, 2026	63.96	63.3	63.3	64.08	63.1	832
May 22, 2026	63.3	63.68	63.68	63.76	63.3	385
May 21, 2026	63	63.8	63.8	63.8	62.76	3,717
May 20, 2026	64.08	63.58	63.58	64.08	63.38	3,612
May 19, 2026	63.18	63.58	63.58	63.9	63.16	1,071
May 18, 2026	62.66	62.88	62.88	63.04	62.5	2,141
May 15, 2026	62.48	62.38	62.38	62.8	62.18	3,132
May 14, 2026	61.06	61.92	61.92	61.94	61.06	390
May 13, 2026	59.62	60.7	60.7	60.7	59.6	186
May 12, 2026	58.64	59.64	59.64	59.64	58.48	1,267
May 11, 2026	57.88	58.22	58.22	58.26	57.7	1,428
May 08, 2026	58.96	58.66	58.66	59.02	58.6	2,780
May 07, 2026	60.16	58.96	58.96	60.16	58.82	2,522
May 06, 2026	62.46	60.28	60.28	62.46	60.06	4,507
May 05, 2026	62.78	62.38	62.38	62.9	62.38	3,161
May 04, 2026	63.42	63.28	63.28	63.5	62.8	6,103
April 30, 2026	58.28	61.78	61.78	62.8	57.7	17,544
April 29, 2026	57.92	58.28	58.28	58.34	57.6	10,124
April 28, 2026	56.68	57.94	57.94	57.94	56.46	813
April 27, 2026	56.84	56.02	56.02	57.02	56.02	2,518
April 24, 2026	56.9	56.86	56.86	57.26	56.86	3,001
April 23, 2026	55.78	56.5	56.5	56.68	55.72	2,564
April 22, 2026	54.9	55.56	55.56	55.76	54.9	1,766
April 21, 2026	54.9	55	55	55.3	54.68	3,059
April 20, 2026	54.68	54.82	54.82	55.02	54.62	2,456
April 17, 2026	55.2	54.48	54.48	55.2	54.2	3,230
April 16, 2026	54.82	54.76	54.76	55.4	54.52	2,041
April 15, 2026	55.76	54.64	54.64	55.78	54.6	1,159
April 14, 2026	56.54	55.06	55.06	56.54	55.06	2,518
April 13, 2026	57.52	57.04	57.04	57.68	57.04	1,364
April 10, 2026	57.84	57.16	57.16	57.84	57.08	1,172
April 09, 2026	57.24	57.14	57.14	57.44	56.42	967
April 08, 2026	57.14	56.2	56.2	57.14	55.2	5,063
April 07, 2026	57.36	57.96	57.96	58.32	57.36	1,233
April 02, 2026	57	57.33	57.33	57.72	56.58	20,807
April 01, 2026	56.5	55.93	55.93	57	55	46,210
March 31, 2026	58.23	57.77	57.77	58.71	57.63	2,591
March 30, 2026	57.47	58.49	58.49	58.54	57.47	2,496
March 27, 2026	55.82	57.68	57.68	57.68	55.8	957
March 26, 2026	55	56.26	56.26	56.29	55	3,014
March 25, 2026	55.15	55.24	55.24	55.34	54.45	2,111
March 24, 2026	55.56	56.21	55.29	56.31	55.55	62,753
March 23, 2026	55.97	55.64	54.73	56.7	55.42	4,497
March 20, 2026	56.25	55.92	55.01	56.64	55.92	1,790
March 19, 2026	57.06	56.77	55.84	57.36	56.6	4,406
March 18, 2026	58.04	57.4	56.46	58.04	57.1	1,491
March 17, 2026	58.95	58.75	57.79	59.06	57.98	8,058
March 16, 2026	59.74	59.09	58.13	59.75	59.03	2,449
March 13, 2026	59.04	59.43	58.46	59.43	59.02	748
March 12, 2026	57.35	58.43	57.48	58.43	57.16	1,965
March 11, 2026	57.83	57.3	56.37	57.96	56.73	1,525
March 10, 2026	57.42	57.39	56.45	57.96	57	1,139
March 09, 2026	57.59	57.49	56.55	58.14	56.87	16,493
March 06, 2026	57.99	57.29	56.36	58.16	57.23	14,560
March 05, 2026	59.26	57.68	56.74	59.26	57.35	5,554