Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Altria Group Inc (PHM7.BE)

Berlin - Berlin Delayed price. Currency in EUR

Add to watchlist

40.90

-0.09

(-0.23%)

At close: 08:08AM CEST

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	40.90	40.90	40.90	40.90	40.90	10
02 May 2024	40.99	40.99	40.99	40.99	40.99	-
30 Apr 2024	40.89	40.89	40.89	40.89	40.89	-
29 Apr 2024	40.39	40.39	40.39	40.39	40.39	-
26 Apr 2024	40.47	40.63	40.47	40.63	40.63	10
25 Apr 2024	39.97	40.27	39.97	40.27	40.27	3,098
24 Apr 2024	40.03	40.03	40.03	40.03	40.03	-
23 Apr 2024	39.95	40.04	39.95	40.04	40.04	50
22 Apr 2024	39.61	39.61	39.61	39.61	39.61	10
19 Apr 2024	38.67	38.67	38.67	38.67	38.67	-
18 Apr 2024	38.25	38.25	38.25	38.25	38.25	-
17 Apr 2024	38.33	38.33	38.33	38.33	38.33	-
16 Apr 2024	38.39	38.39	38.39	38.39	38.39	-
15 Apr 2024	38.56	38.56	38.56	38.56	38.56	-
12 Apr 2024	38.65	38.65	38.65	38.65	38.65	-
11 Apr 2024	38.76	38.76	38.76	38.76	38.76	-
10 Apr 2024	38.75	38.87	38.75	38.87	38.87	10
09 Apr 2024	38.69	38.69	38.69	38.69	38.69	-
08 Apr 2024	38.47	38.47	38.47	38.47	38.47	-
05 Apr 2024	38.35	38.35	38.35	38.35	38.35	-
04 Apr 2024	38.97	38.97	38.97	38.97	38.97	-
03 Apr 2024	39.70	39.70	39.70	39.70	39.70	-
02 Apr 2024	40.30	40.31	40.30	40.31	40.31	200
28 Mar 2024	40.26	40.26	40.26	40.26	40.26	-
27 Mar 2024	39.80	39.80	39.80	39.80	39.80	-
26 Mar 2024	39.93	39.93	39.93	39.93	39.93	-
25 Mar 2024	39.60	39.60	39.60	39.60	39.60	67
22 Mar 2024	40.55	40.55	40.55	40.55	40.55	-
22 Mar 2024	0.98 Dividend
21 Mar 2024	41.00	41.00	41.00	41.00	40.02	-
20 Mar 2024	41.04	41.04	41.04	41.04	40.06	-
19 Mar 2024	40.88	41.09	40.88	41.09	40.11	50
18 Mar 2024	40.23	40.23	40.23	40.23	39.27	-
15 Mar 2024	40.72	40.73	40.72	40.73	39.76	21
14 Mar 2024	39.67	40.11	39.67	40.11	39.15	150
13 Mar 2024	39.35	39.37	39.35	39.37	38.43	500
12 Mar 2024	39.00	39.00	39.00	39.00	38.07	19
11 Mar 2024	38.31	39.09	38.31	39.09	38.16	1
08 Mar 2024	37.81	37.81	37.81	37.81	36.91	-
07 Mar 2024	37.89	38.15	37.89	37.94	37.03	39
06 Mar 2024	36.79	36.79	36.79	36.79	35.91	-
05 Mar 2024	36.56	36.56	36.56	36.56	35.69	-
04 Mar 2024	37.52	37.52	37.52	37.52	36.62	-
01 Mar 2024	37.84	37.95	37.81	37.81	36.91	270
29 Feb 2024	37.74	37.80	37.74	37.80	36.90	26
28 Feb 2024	37.68	37.68	37.68	37.68	36.78	-
27 Feb 2024	37.47	37.64	37.47	37.64	36.74	5
26 Feb 2024	38.01	38.01	38.00	38.00	37.09	15
23 Feb 2024	37.74	37.74	37.74	37.74	36.84	-
22 Feb 2024	37.33	37.33	37.33	37.33	36.44	-
21 Feb 2024	37.16	37.16	37.16	37.16	36.27	-
20 Feb 2024	37.26	37.26	37.26	37.26	36.37	-
19 Feb 2024	37.22	37.22	37.22	37.22	36.33	-
16 Feb 2024	37.40	37.40	37.40	37.40	36.51	-
15 Feb 2024	37.63	37.63	37.63	37.63	36.73	-
14 Feb 2024	37.42	37.42	37.42	37.42	36.53	-
13 Feb 2024	37.57	37.57	37.41	37.41	36.52	6
12 Feb 2024	37.09	37.50	37.09	37.50	36.60	200
09 Feb 2024	37.02	37.02	37.02	37.02	36.14	-
08 Feb 2024	37.31	37.31	37.31	37.31	36.42	-
07 Feb 2024	37.66	37.66	37.66	37.66	36.76	-
06 Feb 2024	37.78	37.78	37.78	37.78	36.88	-
05 Feb 2024	38.32	38.36	38.15	38.15	37.24	3,345
02 Feb 2024	38.23	38.23	38.23	38.23	37.32	-
01 Feb 2024	37.17	37.17	37.17	37.17	36.28	-
31 Jan 2024	37.35	37.35	37.35	37.35	36.46	-
30 Jan 2024	37.21	37.34	37.21	37.34	36.45	30
29 Jan 2024	36.95	37.23	36.95	37.23	36.34	10
26 Jan 2024	36.87	36.87	36.87	36.87	35.99	-
25 Jan 2024	36.77	36.77	36.77	36.77	35.89	-
24 Jan 2024	37.19	37.19	36.86	36.86	35.98	100
23 Jan 2024	36.97	36.97	36.97	36.97	36.09	-
22 Jan 2024	37.02	37.02	37.02	37.02	36.14	60
19 Jan 2024	37.11	37.11	37.11	37.11	36.22	-
18 Jan 2024	37.32	37.46	37.32	37.46	36.56	54
17 Jan 2024	37.50	37.50	37.50	37.50	36.60	-
16 Jan 2024	37.80	37.80	37.80	37.80	36.90	-
15 Jan 2024	37.76	37.76	37.76	37.76	36.86	-
12 Jan 2024	37.76	37.76	37.76	37.76	36.86	-
11 Jan 2024	37.48	37.48	37.48	37.48	36.58	-
10 Jan 2024	38.17	38.17	38.17	38.17	37.26	-
09 Jan 2024	38.16	38.16	38.16	38.16	37.25	-
08 Jan 2024	37.75	37.75	37.75	37.75	36.85	-
05 Jan 2024	37.96	38.02	37.96	38.02	37.11	300
04 Jan 2024	37.93	37.93	37.93	37.93	37.02	-
03 Jan 2024	37.77	37.77	37.77	37.77	36.87	-
02 Jan 2024	36.59	36.59	36.59	36.59	35.72	-
29 Dec 2023	36.26	36.26	36.26	36.26	35.39	-
28 Dec 2023	36.06	36.06	36.06	36.06	35.20	-
27 Dec 2023	36.53	36.53	36.53	36.53	35.66	-
22 Dec 2023	36.51	36.51	36.51	36.51	35.64	-
21 Dec 2023	36.92	36.92	36.92	36.92	36.04	-
20 Dec 2023	38.08	38.08	38.08	38.08	37.17	12
20 Dec 2023	0.98 Dividend
19 Dec 2023	38.74	38.74	38.74	38.74	36.86	-
18 Dec 2023	38.35	38.49	38.35	38.49	36.62	50
15 Dec 2023	38.43	38.43	38.43	38.43	36.56	-
14 Dec 2023	38.59	38.59	38.46	38.46	36.59	120
13 Dec 2023	38.32	38.32	38.32	38.32	36.46	-
12 Dec 2023	38.34	38.34	38.34	38.34	36.48	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP49,935.26+2,450.70(+5.16%)

Best savings accounts that offer above inflation rates

Altria Group Inc (PHM7.BE)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
49,935.26
+2,450.70(+5.16%)