Philip Morris International Inc. (4I1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 91.95 | 92.35 | 91.61 | 89.35 | 89.35 | 575 |
| 25 Apr 2024 | 91.95 | 92.35 | 91.61 | 92.35 | 92.35 | 575 |
| 24 Apr 2024 | 90.98 | 91.11 | 90.41 | 91.11 | 91.11 | 980 |
| 23 Apr 2024 | 87.90 | 90.52 | 87.18 | 90.52 | 90.52 | 2,846 |
| 22 Apr 2024 | 87.71 | 88.13 | 87.71 | 88.13 | 88.13 | 305 |
| 19 Apr 2024 | 85.01 | 86.41 | 85.01 | 86.41 | 86.41 | 311 |
| 18 Apr 2024 | 84.62 | 84.81 | 84.62 | 84.81 | 84.81 | 300 |
| 17 Apr 2024 | 84.66 | 84.66 | 84.04 | 84.04 | 84.04 | 214 |
| 16 Apr 2024 | 83.03 | 83.16 | 83.03 | 83.06 | 83.06 | 200 |
| 15 Apr 2024 | 83.26 | 83.40 | 83.26 | 83.40 | 83.40 | 500 |
| 12 Apr 2024 | 83.26 | 83.99 | 83.26 | 83.54 | 83.54 | 405 |
| 11 Apr 2024 | 83.15 | 83.86 | 83.15 | 83.31 | 83.31 | 120 |
| 10 Apr 2024 | 83.99 | 83.99 | 83.11 | 83.37 | 83.37 | 374 |
| 09 Apr 2024 | 82.84 | 83.66 | 82.84 | 83.47 | 83.47 | 169 |
| 08 Apr 2024 | 82.51 | 82.77 | 82.51 | 82.77 | 82.77 | 113 |
| 05 Apr 2024 | 83.01 | 83.65 | 83.01 | 83.61 | 83.61 | 167 |
| 04 Apr 2024 | 83.81 | 84.20 | 83.81 | 83.81 | 83.81 | 105 |
| 03 Apr 2024 | 85.00 | 85.24 | 85.00 | 85.24 | 85.24 | 166 |
| 02 Apr 2024 | 85.07 | 85.78 | 84.85 | 85.15 | 85.15 | 880 |
| 28 Mar 2024 | 85.05 | 85.60 | 85.05 | 85.30 | 85.30 | 68 |
| 27 Mar 2024 | 83.45 | 84.05 | 83.45 | 84.05 | 84.05 | 364 |
| 26 Mar 2024 | 83.95 | 84.20 | 83.45 | 83.45 | 83.45 | 78 |
| 25 Mar 2024 | 83.90 | 84.20 | 83.90 | 84.20 | 84.20 | 782 |
| 22 Mar 2024 | 85.30 | 85.50 | 84.80 | 84.80 | 84.80 | 149 |
| 21 Mar 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | - |
| 20 Mar 2024 | 86.00 | 86.75 | 85.80 | 86.75 | 86.75 | 168 |
| 20 Mar 2024 | 1.3 Dividend | |||||
| 19 Mar 2024 | 87.60 | 88.00 | 87.60 | 87.70 | 86.40 | 216 |
| 18 Mar 2024 | 86.15 | 86.80 | 86.15 | 86.80 | 85.51 | 235 |
| 15 Mar 2024 | 86.20 | 86.50 | 86.20 | 86.50 | 85.22 | 12 |
| 14 Mar 2024 | 87.10 | 87.45 | 85.75 | 86.35 | 85.07 | 1,215 |
| 13 Mar 2024 | 86.45 | 87.35 | 86.45 | 87.35 | 86.06 | 80 |
| 12 Mar 2024 | 86.20 | 86.35 | 86.20 | 86.35 | 85.07 | 2 |
| 11 Mar 2024 | 84.30 | 85.60 | 84.25 | 85.60 | 84.33 | 2,050 |
| 08 Mar 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 82.21 | 50 |
| 07 Mar 2024 | 83.40 | 83.55 | 83.40 | 83.55 | 82.31 | 172 |
| 06 Mar 2024 | 83.10 | 83.90 | 83.10 | 83.90 | 82.66 | 18 |
| 05 Mar 2024 | 82.90 | 82.90 | 82.65 | 82.65 | 81.42 | 90 |
| 04 Mar 2024 | 82.50 | 83.00 | 82.40 | 82.40 | 81.18 | 552 |
| 01 Mar 2024 | 83.05 | 83.05 | 82.70 | 82.70 | 81.47 | 175 |
| 29 Feb 2024 | 83.10 | 83.65 | 83.10 | 83.65 | 82.41 | 30 |
| 28 Feb 2024 | 83.20 | 83.20 | 83.00 | 83.05 | 81.82 | 43 |
| 27 Feb 2024 | 83.00 | 83.20 | 83.00 | 83.20 | 81.97 | 11 |
| 26 Feb 2024 | 84.10 | 84.60 | 83.30 | 83.30 | 82.07 | 395 |
| 23 Feb 2024 | 84.00 | 85.00 | 83.95 | 85.00 | 83.74 | 398 |
| 22 Feb 2024 | 83.40 | 83.55 | 82.95 | 83.40 | 82.16 | 390 |
| 21 Feb 2024 | 82.60 | 83.30 | 82.60 | 83.30 | 82.07 | 8 |
| 20 Feb 2024 | 83.45 | 83.45 | 82.30 | 82.95 | 81.72 | 1,009 |
| 19 Feb 2024 | 83.50 | 83.50 | 83.25 | 83.25 | 82.02 | 271 |
| 16 Feb 2024 | 82.90 | 83.55 | 82.90 | 83.05 | 81.82 | 325 |
| 15 Feb 2024 | 82.95 | 83.40 | 82.95 | 83.40 | 82.16 | 274 |
| 14 Feb 2024 | 82.95 | 83.65 | 82.95 | 83.65 | 82.41 | 60 |
| 13 Feb 2024 | 83.20 | 83.80 | 83.20 | 83.80 | 82.56 | 326 |
| 12 Feb 2024 | 82.55 | 83.45 | 82.40 | 83.45 | 82.21 | 842 |
| 09 Feb 2024 | 82.35 | 83.45 | 82.35 | 82.70 | 81.47 | 450 |
| 08 Feb 2024 | 84.85 | 85.05 | 82.60 | 82.60 | 81.38 | 465 |
| 07 Feb 2024 | 85.05 | 85.55 | 85.00 | 85.00 | 83.74 | 150 |
| 06 Feb 2024 | 84.90 | 85.25 | 84.90 | 85.25 | 83.99 | 10 |
| 05 Feb 2024 | 85.80 | 86.60 | 85.65 | 85.65 | 84.38 | 2,118 |
| 02 Feb 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 84.33 | - |
| 01 Feb 2024 | 83.85 | 84.60 | 83.85 | 84.60 | 83.35 | 100 |
| 31 Jan 2024 | 84.50 | 84.95 | 84.45 | 84.45 | 83.20 | 29 |
| 30 Jan 2024 | 84.35 | 84.65 | 84.00 | 84.30 | 83.05 | 28 |
| 29 Jan 2024 | 83.65 | 84.60 | 83.65 | 84.60 | 83.35 | 305 |
| 26 Jan 2024 | 84.35 | 84.35 | 84.10 | 84.10 | 82.85 | 140 |
| 25 Jan 2024 | 83.55 | 84.10 | 83.55 | 84.10 | 82.85 | 300 |
| 24 Jan 2024 | 84.25 | 84.25 | 84.05 | 84.15 | 82.90 | 720 |
| 23 Jan 2024 | 83.60 | 84.55 | 83.60 | 84.55 | 83.30 | 89 |
| 22 Jan 2024 | 85.00 | 85.25 | 84.95 | 85.25 | 83.99 | 27 |
| 19 Jan 2024 | 85.35 | 85.65 | 85.35 | 85.60 | 84.33 | 33 |
| 18 Jan 2024 | 85.65 | 86.25 | 85.65 | 86.25 | 84.97 | 9 |
| 17 Jan 2024 | 86.45 | 86.45 | 86.45 | 86.45 | 85.17 | - |
| 16 Jan 2024 | 86.90 | 87.05 | 86.90 | 87.00 | 85.71 | 435 |
| 15 Jan 2024 | 86.95 | 86.95 | 86.65 | 86.80 | 85.51 | 362 |
| 12 Jan 2024 | 86.35 | 87.15 | 86.35 | 87.15 | 85.86 | 185 |
| 11 Jan 2024 | 85.80 | 86.10 | 85.80 | 86.10 | 84.82 | 11 |
| 10 Jan 2024 | 87.10 | 87.50 | 85.65 | 85.65 | 84.38 | 960 |
| 09 Jan 2024 | 87.55 | 87.95 | 86.95 | 86.95 | 85.66 | 126 |
| 08 Jan 2024 | 86.55 | 87.25 | 86.50 | 86.50 | 85.22 | 269 |
| 05 Jan 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 85.86 | 12 |
| 04 Jan 2024 | 87.25 | 87.70 | 87.25 | 87.70 | 86.40 | 410 |
| 03 Jan 2024 | 86.80 | 87.80 | 86.80 | 87.80 | 86.50 | 2,284 |
| 02 Jan 2024 | 85.65 | 87.20 | 85.65 | 87.20 | 85.91 | 63 |
| 29 Dec 2023 | 84.70 | 85.25 | 84.65 | 84.65 | 83.40 | 81 |
| 28 Dec 2023 | 84.05 | 84.05 | 84.05 | 84.05 | 82.80 | - |
| 27 Dec 2023 | 84.15 | 84.45 | 84.05 | 84.05 | 82.80 | 18 |
| 22 Dec 2023 | 83.90 | 84.70 | 83.85 | 84.70 | 83.44 | 1,650 |
| 21 Dec 2023 | 83.90 | 84.25 | 83.85 | 83.85 | 82.61 | 845 |
| 20 Dec 2023 | 86.20 | 86.20 | 86.20 | 86.20 | 84.92 | - |
| 20 Dec 2023 | 1.3 Dividend | |||||
| 19 Dec 2023 | 86.75 | 86.95 | 86.75 | 86.95 | 84.38 | 50 |
| 18 Dec 2023 | 86.95 | 87.40 | 86.75 | 87.40 | 84.82 | 167 |
| 15 Dec 2023 | 85.95 | 87.05 | 85.95 | 87.05 | 84.48 | 237 |
| 14 Dec 2023 | 86.45 | 87.30 | 85.65 | 87.30 | 84.72 | 436 |
| 13 Dec 2023 | 85.85 | 85.85 | 85.85 | 85.85 | 83.31 | - |
| 12 Dec 2023 | 86.00 | 86.60 | 85.90 | 85.90 | 83.36 | 3,535 |
| 11 Dec 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 82.00 | 60 |
| 08 Dec 2023 | 84.20 | 85.00 | 84.20 | 84.50 | 82.00 | 416 |
| 07 Dec 2023 | 84.15 | 84.50 | 83.90 | 84.40 | 81.91 | 463 |
| 06 Dec 2023 | 85.55 | 85.55 | 83.80 | 84.60 | 82.10 | 259 |
| *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.