UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.63 -0.73 (-0.88%) GOLD FUTURES
2,335.90 -6.20 (-0.26%) DOW
38,463.01 -40.68 (-0.11%) Bitcoin GBP
51,990.13 -1,652.03 (-3.08%)
Philip Morris International Inc. (4I1.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 91.03 | 91.47 | 89.72 | 91.35 | 91.35 | 841 |
| 23 Apr 2024 | 88.52 | 90.50 | 87.11 | 89.79 | 89.79 | 1,154 |
| 22 Apr 2024 | 88.09 | 88.29 | 87.53 | 87.89 | 87.89 | 2,140 |
| 19 Apr 2024 | 85.68 | 86.37 | 85.02 | 86.37 | 86.37 | 543 |
| 18 Apr 2024 | 84.97 | 85.54 | 84.51 | 85.14 | 85.14 | 351 |
| 17 Apr 2024 | 84.06 | 84.52 | 83.98 | 84.07 | 84.07 | 18 |
| 16 Apr 2024 | 83.36 | 84.00 | 83.01 | 84.00 | 84.00 | 699 |
| 15 Apr 2024 | 83.60 | 83.71 | 83.40 | 83.57 | 83.57 | 2,638 |
| 12 Apr 2024 | 83.71 | 84.33 | 83.46 | 83.46 | 83.46 | 94 |
| 11 Apr 2024 | 83.34 | 83.34 | 83.18 | 83.18 | 83.18 | 12 |
| 10 Apr 2024 | 83.99 | 84.22 | 82.76 | 82.81 | 82.81 | 576 |
| 09 Apr 2024 | 83.39 | 83.56 | 82.68 | 83.56 | 83.56 | 333 |
| 08 Apr 2024 | 83.28 | 83.28 | 82.70 | 82.99 | 82.99 | 953 |
| 05 Apr 2024 | 83.50 | 83.65 | 82.52 | 83.01 | 83.01 | 1,073 |
| 04 Apr 2024 | 83.77 | 83.84 | 83.68 | 83.84 | 83.84 | 20 |
| 03 Apr 2024 | 85.39 | 85.46 | 84.32 | 84.32 | 84.32 | 1,354 |
| 02 Apr 2024 | 85.45 | 85.75 | 85.11 | 85.11 | 85.11 | 450 |
| 28 Mar 2024 | 84.85 | 85.50 | 84.85 | 85.25 | 85.25 | 253 |
| 27 Mar 2024 | 84.00 | 84.55 | 83.60 | 84.55 | 84.55 | 367 |
| 26 Mar 2024 | 84.25 | 84.25 | 83.95 | 83.95 | 83.95 | 133 |
| 25 Mar 2024 | 83.55 | 84.10 | 83.55 | 84.10 | 84.10 | 351 |
| 22 Mar 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 3 |
| 21 Mar 2024 | 85.80 | 85.80 | 85.30 | 85.30 | 85.30 | 295 |
| 20 Mar 2024 | 86.95 | 86.95 | 85.90 | 85.90 | 85.90 | 3,878 |
| 20 Mar 2024 | 1.3 Dividend | |||||
| 19 Mar 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 86.50 | - |
| 18 Mar 2024 | 86.45 | 87.75 | 86.35 | 87.75 | 86.45 | 287 |
| 15 Mar 2024 | 86.30 | 86.30 | 85.80 | 86.00 | 84.73 | 139 |
| 14 Mar 2024 | 87.35 | 87.50 | 85.95 | 86.35 | 85.07 | 522 |
| 13 Mar 2024 | 86.50 | 87.40 | 86.15 | 87.35 | 86.06 | 508 |
| 12 Mar 2024 | 86.20 | 86.20 | 86.15 | 86.15 | 84.87 | 62 |
| 11 Mar 2024 | 84.40 | 85.70 | 84.40 | 85.50 | 84.23 | 758 |
| 08 Mar 2024 | 84.00 | 84.70 | 83.50 | 84.70 | 83.45 | 15 |
| 07 Mar 2024 | 83.95 | 84.00 | 83.55 | 83.65 | 82.41 | 366 |
| 06 Mar 2024 | 83.55 | 83.95 | 83.10 | 83.95 | 82.71 | 246 |
| 05 Mar 2024 | 82.70 | 83.40 | 82.40 | 83.10 | 81.87 | 1,025 |
| 04 Mar 2024 | 83.40 | 83.40 | 82.45 | 82.75 | 81.52 | 282 |
| 01 Mar 2024 | 83.35 | 83.55 | 82.50 | 82.55 | 81.33 | 824 |
| 29 Feb 2024 | 83.45 | 83.70 | 83.20 | 83.70 | 82.46 | 167 |
| 28 Feb 2024 | 83.25 | 83.55 | 83.05 | 83.05 | 81.82 | 136 |
| 27 Feb 2024 | 83.35 | 83.40 | 83.25 | 83.30 | 82.07 | 1,151 |
| 26 Feb 2024 | 85.05 | 85.05 | 83.40 | 83.55 | 82.31 | 502 |
| 23 Feb 2024 | 83.65 | 84.90 | 83.65 | 84.80 | 83.54 | 2,563 |
| 22 Feb 2024 | 83.65 | 83.65 | 83.10 | 83.65 | 82.41 | 265 |
| 21 Feb 2024 | 82.85 | 83.60 | 82.85 | 83.55 | 82.31 | 1,167 |
| 20 Feb 2024 | 83.60 | 83.60 | 82.75 | 82.75 | 81.52 | 465 |
| 19 Feb 2024 | 83.15 | 83.60 | 83.15 | 83.60 | 82.36 | 178 |
| 16 Feb 2024 | 83.00 | 83.25 | 82.65 | 83.25 | 82.02 | 382 |
| 15 Feb 2024 | 83.80 | 83.80 | 82.90 | 82.90 | 81.67 | 94 |
| 14 Feb 2024 | 83.45 | 83.65 | 83.00 | 83.05 | 81.82 | 221 |
| 13 Feb 2024 | 83.65 | 84.10 | 82.90 | 83.20 | 81.97 | 868 |
| 12 Feb 2024 | 82.55 | 83.05 | 82.55 | 83.05 | 81.82 | 221 |
| 09 Feb 2024 | 82.80 | 83.55 | 82.30 | 82.65 | 81.43 | 1,490 |
| 08 Feb 2024 | 85.10 | 85.85 | 81.50 | 82.70 | 81.48 | 3,062 |
| 07 Feb 2024 | 85.10 | 85.55 | 85.10 | 85.15 | 83.89 | 308 |
| 06 Feb 2024 | 85.10 | 85.65 | 85.10 | 85.10 | 83.84 | 234 |
| 05 Feb 2024 | 86.05 | 86.70 | 85.80 | 85.80 | 84.53 | 810 |
| 02 Feb 2024 | 85.95 | 86.25 | 85.35 | 85.55 | 84.28 | 557 |
| 01 Feb 2024 | 84.20 | 85.00 | 84.20 | 85.00 | 83.74 | 4,142 |
| 31 Jan 2024 | 84.85 | 84.85 | 83.75 | 84.15 | 82.90 | 314 |
| 30 Jan 2024 | 84.25 | 84.70 | 83.85 | 84.00 | 82.76 | 301 |
| 29 Jan 2024 | 83.55 | 84.35 | 83.55 | 84.35 | 83.10 | 598 |
| 26 Jan 2024 | 84.25 | 84.25 | 83.90 | 84.10 | 82.85 | 775 |
| 25 Jan 2024 | 83.40 | 84.15 | 83.35 | 84.15 | 82.90 | 870 |
| 24 Jan 2024 | 84.40 | 84.40 | 83.90 | 84.15 | 82.90 | 663 |
| 23 Jan 2024 | 83.85 | 84.55 | 83.25 | 84.55 | 83.30 | 2,027 |
| 22 Jan 2024 | 84.50 | 85.35 | 84.35 | 85.35 | 84.09 | 320 |
| 19 Jan 2024 | 85.65 | 85.65 | 84.65 | 84.70 | 83.45 | 45 |
| 18 Jan 2024 | 86.50 | 87.05 | 85.35 | 85.40 | 84.14 | 1,792 |
| 17 Jan 2024 | 86.75 | 86.85 | 86.30 | 86.85 | 85.56 | 114 |
| 16 Jan 2024 | 87.55 | 87.55 | 85.70 | 86.80 | 85.51 | 336 |
| 15 Jan 2024 | 86.75 | 87.55 | 86.50 | 87.55 | 86.25 | 303 |
| 12 Jan 2024 | 86.90 | 87.45 | 86.40 | 87.00 | 85.71 | 380 |
| 11 Jan 2024 | 86.80 | 86.80 | 85.95 | 86.20 | 84.92 | 27 |
| 10 Jan 2024 | 87.00 | 87.45 | 86.35 | 86.35 | 85.07 | 787 |
| 09 Jan 2024 | 87.15 | 87.60 | 87.15 | 87.20 | 85.91 | 55 |
| 08 Jan 2024 | 86.55 | 87.90 | 86.55 | 87.90 | 86.60 | 180 |
| 05 Jan 2024 | 87.65 | 87.65 | 86.75 | 86.90 | 85.61 | 119 |
| 04 Jan 2024 | 86.90 | 88.35 | 86.90 | 88.05 | 86.75 | 486 |
| 03 Jan 2024 | 88.00 | 88.00 | 86.95 | 87.40 | 86.11 | 662 |
| 02 Jan 2024 | 86.10 | 87.20 | 84.95 | 87.05 | 85.76 | 243 |
| 29 Dec 2023 | 85.15 | 85.15 | 85.05 | 85.05 | 83.79 | 3 |
| 28 Dec 2023 | 85.05 | 85.10 | 84.00 | 85.05 | 83.79 | 205 |
| 27 Dec 2023 | 83.85 | 84.65 | 83.85 | 84.20 | 82.95 | 1,046 |
| 22 Dec 2023 | 84.15 | 85.15 | 83.90 | 84.85 | 83.59 | 1,171 |
| 21 Dec 2023 | 85.05 | 85.05 | 84.10 | 84.10 | 82.85 | 2,255 |
| 20 Dec 2023 | 85.60 | 86.15 | 85.25 | 85.45 | 84.18 | 511 |
| 20 Dec 2023 | 1.3 Dividend | |||||
| 19 Dec 2023 | 87.10 | 87.10 | 86.60 | 87.00 | 84.43 | 678 |
| 18 Dec 2023 | 87.05 | 87.60 | 86.35 | 87.60 | 85.01 | 1,364 |
| 15 Dec 2023 | 86.45 | 87.20 | 86.40 | 87.20 | 84.63 | 234 |
| 14 Dec 2023 | 86.55 | 87.80 | 86.15 | 87.45 | 84.87 | 1,287 |
| 13 Dec 2023 | 86.15 | 86.55 | 85.65 | 85.65 | 83.12 | 418 |
| 12 Dec 2023 | 86.50 | 86.50 | 85.75 | 85.80 | 83.27 | 1,373 |
| 11 Dec 2023 | 84.80 | 86.80 | 84.75 | 86.80 | 84.24 | 696 |
| 08 Dec 2023 | 84.35 | 84.80 | 84.30 | 84.65 | 82.15 | 422 |
| 07 Dec 2023 | 84.50 | 84.70 | 83.95 | 84.35 | 81.86 | 489 |
| 06 Dec 2023 | 85.80 | 85.80 | 83.85 | 84.35 | 81.86 | 1,637 |
| 05 Dec 2023 | 86.70 | 86.70 | 84.90 | 85.80 | 83.27 | 1,304 |
| 04 Dec 2023 | 86.65 | 86.85 | 85.50 | 86.80 | 84.24 | 497 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.