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 €1,807.7 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,942.52, while €1000 invested 1 year ago would be worth €1,016.83. This corresponds to total returns of 80.77%, 94.25%, 1.68%, respectively, with annualized returns of 6.1%, 14.2%, 1.68%.

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
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
July 07, 2026	63.42	64.14	64.14	64.38	63.42	1,695
July 06, 2026	63.56	62.82	62.82	63.56	62.5	895
July 03, 2026	63.22	63.2	63.2	63.22	63.2	180
July 02, 2026	63.16	63.48	63.48	63.92	62.9	865
July 01, 2026	63.82	62.98	62.98	63.82	62.62	2,266
June 30, 2026	64.7	63.46	63.46	65	63.38	3,138
June 29, 2026	64.24	64.32	64.32	64.66	63.82	816
June 26, 2026	64.3	64.34	64.34	64.82	64	6,255
June 25, 2026	62.7	64.1	64.1	64.54	62.7	7,611
June 24, 2026	62.66	63.3	63.3	63.3	62.66	8,284
June 23, 2026	61.5	62.44	62.44	62.6	61.1	2,522
June 22, 2026	60.18	61.28	61.28	61.3	60.18	991
June 19, 2026	60.54	60.14	60.14	60.56	60.14	782
June 18, 2026	60.04	60	60	60.24	59.38	1,331
June 17, 2026	60.2	59.86	59.86	60.66	59.4	3,183
June 16, 2026	60.28	60.76	60.76	60.78	59.86	3,910
June 15, 2026	61.04	59.76	59.76	61.04	59.76	2,063
June 12, 2026	62.34	61.74	61.74	63.12	61.54	4,384
June 11, 2026	62.9	63.1	63.1	63.86	62.9	5,279
June 10, 2026	61.92	63.56	63.56	63.56	61.92	1,738
June 09, 2026	62.16	62	62	62.4	60.82	1,953
June 08, 2026	62.64	62.12	62.12	62.7	62.1	1,667
June 05, 2026	61.04	62.4	62.4	62.4	60.54	1,162
June 04, 2026	61.12	60.66	60.66	61.16	60.48	911
June 03, 2026	59.46	60.9	60.9	61	59.36	2,970
June 02, 2026	59.02	59.02	59.02	59.2	58.76	968
June 01, 2026	59.7	58.94	58.94	60.22	58.94	2,254