UK markets open in 17 minutes

Imperial Brands PLC (ITB.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
21.34+0.16 (+0.76%)
As of 08:06AM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202421.3421.3421.3421.3421.34-
22 Apr 202420.5721.1820.5721.1821.18875
19 Apr 202420.5320.8220.5320.8120.81812
18 Apr 202420.5120.7720.5120.6920.695,595
17 Apr 202420.0020.5720.0020.5320.533,990
16 Apr 202420.3520.4420.2520.2520.25201
15 Apr 202420.1420.4120.1420.4120.41260
12 Apr 202420.1220.2220.0420.0420.04300
11 Apr 202419.8620.0819.8620.0820.0870
10 Apr 202420.1120.1119.9420.0520.05601
09 Apr 202420.4220.8020.1820.1820.181,800
08 Apr 202420.1020.3920.1020.3920.39376
05 Apr 202420.4620.4620.2020.2020.20110
04 Apr 202420.5420.7220.5420.6120.611,100
03 Apr 202420.8820.8820.8320.8820.88550
02 Apr 202420.9121.1720.9121.0821.08585
28 Mar 202420.6521.0020.6520.9020.9080
27 Mar 202420.4020.7020.3520.7020.70-
26 Mar 202420.3520.4520.3520.4020.4058
25 Mar 202420.4520.4520.3520.3520.35870
22 Mar 202420.4020.4520.4020.4020.40-
21 Mar 202420.2520.5520.2520.5520.551,003
20 Mar 202420.5020.5020.3020.3020.30-
19 Mar 202420.2520.4020.2520.4020.40-
18 Mar 202420.1520.2519.9420.1520.15680
15 Mar 202420.5020.6020.2020.2020.203,000
14 Mar 202420.6520.8520.5020.5020.50500
13 Mar 202420.6520.8520.6520.7020.70200
12 Mar 202420.5520.7520.5520.7520.75-
11 Mar 202420.0520.6520.0520.5520.55-
08 Mar 202420.1020.1020.0520.0520.05-
07 Mar 202420.0020.2019.9420.2020.2080
06 Mar 202419.8620.1019.8220.1020.105
05 Mar 202419.9219.9219.7219.7819.7830
04 Mar 202420.1520.1519.9419.9419.941,035
01 Mar 202420.2020.3520.0020.1020.10500
29 Feb 202420.2020.3020.1020.2520.251,496
28 Feb 202420.3520.3520.0520.0520.05768
27 Feb 202421.4021.4520.3520.4020.40500
26 Feb 202421.4521.5521.4521.4521.45500
23 Feb 202421.4521.5521.4021.5521.55-
22 Feb 202421.4521.6021.4021.6021.602,776
21 Feb 202421.6021.6021.2521.3521.35300
20 Feb 202421.5521.7021.5521.5521.55-
19 Feb 202421.8021.9021.8021.8021.80-
16 Feb 202421.7522.0021.5022.0022.004,000
15 Feb 202421.7521.8021.4521.6521.6535
15 Feb 20240.5182 Dividend
14 Feb 202422.4522.5522.4022.4021.8814
13 Feb 202422.5022.5022.4522.5021.98-
12 Feb 202422.5022.6522.5022.6522.135,624
09 Feb 202422.2022.3522.1022.3521.83-
08 Feb 202422.2022.2022.0022.0021.49200
07 Feb 202422.3522.4022.2022.2021.69-
06 Feb 202422.4522.4522.3022.4521.93545
05 Feb 202422.1022.5022.1022.3021.7810,000
02 Feb 202422.4022.5022.2022.2521.7430
01 Feb 202422.2022.4522.2022.2021.69200
31 Jan 202422.5522.6022.3522.3521.838,034
30 Jan 202422.6522.7522.6022.6022.08100
29 Jan 202422.8023.0522.8022.8022.271
26 Jan 202422.5522.8522.5522.8022.272,440
25 Jan 202422.4022.6522.4022.6522.133,104
24 Jan 202422.4022.5522.4022.5021.98513
23 Jan 202422.4022.5522.3522.5522.035,000
22 Jan 202422.0522.4022.0022.4021.887,837
19 Jan 202422.0022.2022.0022.0021.49500
18 Jan 202421.9522.1521.9521.9521.44200
17 Jan 202421.9522.1521.9021.9521.44747
16 Jan 202421.9522.2021.9522.2021.69400
15 Jan 202422.2022.2022.1522.1521.645
12 Jan 202421.9522.1521.9022.1021.595,070
11 Jan 202421.9022.0021.8521.8521.34-
10 Jan 202421.8021.9521.7521.8021.30826
09 Jan 202421.8521.9521.8521.9521.44500
08 Jan 202421.5022.4021.5022.4021.885,220
05 Jan 202421.6021.7021.6021.7021.201,900
04 Jan 202421.4521.6021.4521.6021.10550
03 Jan 202421.3021.3521.3021.3520.86197
02 Jan 202420.8521.2520.8521.2520.76590
29 Dec 202320.8021.0020.8021.0020.51700
28 Dec 202320.9520.9520.9020.9020.42350
27 Dec 202321.2021.2020.9520.9520.47500
22 Dec 202320.9521.1520.9521.0520.56318
21 Dec 202320.9521.1520.9521.1520.663,050
20 Dec 202321.1521.2521.1021.1520.66150
19 Dec 202321.2521.3021.1021.1020.6156
18 Dec 202321.1521.3021.1521.2520.76-
15 Dec 202321.0021.2021.0021.2020.711,005
14 Dec 202321.2521.4020.9020.9020.4250
13 Dec 202320.9521.2020.9521.1020.6166
12 Dec 202321.1521.3021.0521.0520.56-
11 Dec 202321.4521.4521.2521.3520.86-
08 Dec 202321.6521.6521.3521.4020.901,600
07 Dec 202321.4521.8021.4521.8021.302,552
06 Dec 202321.9021.9021.4021.7021.201,000
05 Dec 202321.9022.1021.9021.9021.392,300
04 Dec 202321.7522.2021.7522.2021.6941
01 Dec 202321.6021.9021.6021.9021.391,100
30 Nov 202321.3021.7021.3021.7021.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...