Philip Morris International Inc (4I1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | - |
| 27 June 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
| 26 June 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - |
| 25 June 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
| 24 June 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | - |
| 21 June 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 21 June 2024 | 1.3 Dividend | |||||
| 20 June 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 92.83 | - |
| 19 June 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 92.96 | - |
| 18 June 2024 | 94.87 | 94.87 | 94.87 | 94.87 | 93.56 | - |
| 17 June 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 93.83 | - |
| 14 June 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 93.38 | - |
| 13 June 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 93.57 | - |
| 12 June 2024 | 96.51 | 96.51 | 96.51 | 96.51 | 95.18 | - |
| 11 June 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 94.77 | - |
| 10 June 2024 | 95.92 | 96.22 | 95.92 | 96.22 | 94.89 | 11 |
| 07 June 2024 | 95.39 | 95.39 | 95.39 | 95.39 | 94.07 | - |
| 06 June 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 94.04 | - |
| 05 June 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 93.89 | - |
| 04 June 2024 | 93.99 | 93.99 | 93.99 | 93.99 | 92.69 | - |
| 03 June 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 91.94 | - |
| 31 May 2024 | 91.51 | 91.51 | 91.51 | 91.51 | 90.25 | - |
| 30 May 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 90.12 | - |
| 29 May 2024 | 91.63 | 91.63 | 91.63 | 91.63 | 90.36 | - |
| 28 May 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 90.30 | - |
| 27 May 2024 | 91.73 | 91.73 | 91.73 | 91.73 | 90.46 | - |
| 24 May 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 90.79 | - |
| 23 May 2024 | 93.07 | 93.07 | 93.07 | 93.07 | 91.78 | - |
| 22 May 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 91.16 | - |
| 21 May 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 89.99 | - |
| 20 May 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 90.37 | - |
| 17 May 2024 | 92.64 | 92.64 | 92.64 | 92.64 | 91.36 | - |
| 16 May 2024 | 92.43 | 92.43 | 92.43 | 92.43 | 91.15 | - |
| 15 May 2024 | 91.91 | 91.91 | 91.91 | 91.91 | 90.64 | - |
| 14 May 2024 | 91.71 | 91.71 | 91.71 | 91.71 | 90.44 | - |
| 13 May 2024 | 92.21 | 92.21 | 92.21 | 92.21 | 90.94 | - |
| 10 May 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 90.32 | - |
| 09 May 2024 | 91.04 | 91.04 | 91.04 | 91.04 | 89.78 | - |
| 08 May 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 89.23 | - |
| 07 May 2024 | 90.26 | 90.26 | 90.26 | 90.26 | 89.01 | - |
| 06 May 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 88.97 | - |
| 03 May 2024 | 90.66 | 90.66 | 90.66 | 90.66 | 89.41 | - |
| 02 May 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 87.85 | - |
| 30 Apr 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 87.73 | - |
| 29 Apr 2024 | 88.19 | 88.19 | 88.19 | 88.19 | 86.97 | - |
| 26 Apr 2024 | 89.36 | 89.36 | 89.36 | 89.36 | 88.13 | - |
| 25 Apr 2024 | 91.97 | 91.97 | 91.97 | 91.97 | 90.70 | - |
| 24 Apr 2024 | 90.97 | 90.97 | 90.97 | 90.97 | 89.71 | - |
| 23 Apr 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 86.75 | - |
| 22 Apr 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 86.54 | - |
| 19 Apr 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 83.88 | - |
| 18 Apr 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 83.44 | - |
| 17 Apr 2024 | 83.97 | 83.97 | 83.97 | 83.97 | 82.81 | - |
| 16 Apr 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 81.84 | - |
| 15 Apr 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 82.12 | - |
| 12 Apr 2024 | 83.27 | 83.99 | 83.27 | 83.99 | 82.83 | 10 |
| 11 Apr 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 82.06 | - |
| 10 Apr 2024 | 83.59 | 83.59 | 83.59 | 83.59 | 82.44 | - |
| 09 Apr 2024 | 82.84 | 82.84 | 82.84 | 82.84 | 81.70 | - |
| 08 Apr 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 81.15 | - |
| 05 Apr 2024 | 82.97 | 83.78 | 82.97 | 83.78 | 82.62 | 2 |
| 04 Apr 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 82.51 | - |
| 03 Apr 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 83.58 | - |
| 02 Apr 2024 | 85.81 | 85.81 | 85.81 | 85.81 | 84.62 | 5 |
| 28 Mar 2024 | 85.10 | 85.10 | 85.05 | 85.05 | 83.88 | 5 |
| 27 Mar 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 82.30 | - |
| 26 Mar 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 82.79 | - |
| 25 Mar 2024 | 83.55 | 84.20 | 83.55 | 84.20 | 83.04 | 250 |
| 22 Mar 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 83.73 | - |
| 21 Mar 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 84.47 | - |
| 20 Mar 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 84.81 | - |
| 20 Mar 2024 | 1.3 Dividend | |||||
| 19 Mar 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 85.11 | - |
| 18 Mar 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 83.41 | - |
| 15 Mar 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 83.75 | - |
| 14 Mar 2024 | 87.10 | 87.10 | 86.30 | 86.30 | 83.85 | 50 |
| 13 Mar 2024 | 86.45 | 86.45 | 86.45 | 86.45 | 83.99 | - |
| 12 Mar 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 83.75 | - |
| 11 Mar 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 81.95 | - |
| 08 Mar 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 80.88 | - |
| 07 Mar 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 80.78 | - |
| 06 Mar 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 80.74 | - |
| 05 Mar 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 80.40 | - |
| 04 Mar 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 79.81 | - |
| 01 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 80.64 | - |
| 29 Feb 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 80.74 | - |
| 28 Feb 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 80.59 | - |
| 27 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 80.64 | - |
| 26 Feb 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 81.80 | - |
| 23 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 81.61 | - |
| 22 Feb 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 80.98 | - |
| 21 Feb 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 80.25 | - |
| 20 Feb 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 81.08 | - |
| 19 Feb 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 80.54 | - |
| 16 Feb 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 79.96 | - |
| 15 Feb 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 80.59 | - |
| 14 Feb 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 80.59 | - |
| 13 Feb 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 80.83 | - |
| 12 Feb 2024 | 82.25 | 83.40 | 82.25 | 83.40 | 81.03 | 100 |
| 09 Feb 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 80.01 | - |
| *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.