TipRanks
Go Ultimate55% OFF

Philip Morris (4I1) Historical Prices

DE:4I1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026187.00190.04187.00187.32187.32+1.61%6621.98
Oct 29, 2026184.06184.84183.22184.36184.36+1.24%2640.78
Oct 28, 2026179.86182.66179.72182.10182.10-0.20%2730.78
Oct 27, 2026181.12182.46179.68182.46182.46+0.61%2000.57
Oct 26, 2026178.16181.36177.34181.36181.36+1.50%8212.38
Oct 23, 2026180.12180.12178.48178.68178.68-0.53%660.19
Oct 22, 2026176.88180.00176.48179.64179.64+2.23%2750.77
Oct 21, 2026177.78177.94171.34175.72175.72-1.91%4751.33
Oct 20, 2026179.70181.46178.86179.14179.14-0.68%470.13
Oct 19, 2026181.00181.88179.90180.36180.36-0.90%1,8365.17
Oct 16, 2026178.42182.00177.12182.00182.00+0.26%1820.51
Oct 15, 2026185.86187.44181.52181.52181.52-0.09%1,4824.41
Oct 14, 2026178.42182.24178.42181.68181.68+1.11%4831.41
Oct 13, 2026181.86182.72179.20179.68179.68-0.34%2450.70
Oct 12, 2026177.88180.56177.88180.30180.30+0.79%4211.23
Oct 09, 2026178.98179.00178.84178.88178.88+3.11%280.08
Oct 08, 2026172.80173.48172.64173.48173.48+0.93%270.08
Oct 07, 2026169.90172.60168.98171.88171.88+1.30%1030.30
Oct 06, 2026169.24170.32167.04169.68169.68+0.99%1200.34
Oct 05, 2026168.34168.90166.22168.02168.02+0.35%1050.30
Oct 02, 2026166.02167.48165.20167.44167.44+1.03%530.15
Oct 01, 2026169.48170.70166.94167.16165.74-1.46%3360.93
Sep 30, 2026171.00171.10169.64169.64168.20+0.12%2,4757.27
Sep 29, 2026171.54171.54168.64169.44168.00+0.49%1510.44
Sep 28, 2026167.02169.44167.02168.62167.19+2.26%3170.92
Sep 25, 2026168.46168.46164.90164.90163.50-2.54%1530.44
Sep 24, 2026168.44169.98166.94169.20167.76+0.56%3751.08
Sep 23, 2026166.90168.84166.64168.26166.83+1.86%2240.64
Sep 22, 2026164.08165.18163.10165.18163.78+1.45%820.23
Sep 21, 2026166.00166.00162.82162.82161.44-2.28%610.17
Sep 18, 2026166.14166.62164.90166.62165.21+1.12%980.26
Sep 17, 2026166.90167.96164.78164.78163.38-2.00%5891.58
Sep 16, 2026168.20168.20167.22168.14166.71-0.30%20.01
Sep 15, 2026169.16169.16166.50168.64167.21+0.60%3350.91
Sep 14, 2026166.54168.74166.54167.64166.22+0.81%2410.66
Sep 11, 2026163.52167.22163.52166.30164.89+1.51%2340.63
Sep 10, 2026160.80165.00159.94163.82162.43+3.78%6161.68
Sep 09, 2026157.92158.58157.56157.86156.52-0.83%640.17
Sep 08, 2026157.20159.40155.70159.18157.83+0.45%3420.93
Sep 07, 2026160.40160.40155.16158.46157.12-0.10%1840.49
Sep 04, 2026158.76158.76158.62158.62157.27-2.28%560.15
Sep 03, 2026162.76162.76160.86162.32160.94+0.01%1380.36
Sep 02, 2026161.14162.30161.14162.30160.92-1.29%330.09
Sep 01, 2026162.22164.90161.24164.42163.02+1.14%1910.50
Aug 31, 2026163.70163.70162.56162.56161.18-1.63%2280.60
Aug 28, 2026163.44165.54162.88165.26163.86-0.15%3620.94
Aug 27, 2026165.46165.50165.46165.50164.10-1.26%50.01
Aug 26, 2026166.78167.62165.64167.62166.20+1.74%680.17
Aug 25, 2026164.32165.18163.72164.76163.36-0.40%1700.41
Aug 24, 2026161.98165.42161.98165.42164.02+2.44%5781.40