Imperial Brands PLC (ITB.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:17PM CEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 24.25 | 24.20 | 23.60 | 23.60 | 23.60 | 2,052 |
| 26 June 2024 | 24.25 | 24.32 | 24.01 | 24.01 | 24.01 | 82 |
| 25 June 2024 | 24.34 | 24.54 | 24.32 | 24.46 | 24.46 | 125 |
| 24 June 2024 | 23.98 | 24.82 | 23.98 | 24.82 | 24.82 | 15,771 |
| 21 June 2024 | 23.82 | 24.18 | 23.82 | 24.08 | 24.08 | 700 |
| 20 June 2024 | 23.80 | 24.11 | 23.80 | 23.93 | 23.93 | 3,000 |
| 19 June 2024 | 23.66 | 23.90 | 23.66 | 23.87 | 23.87 | 1,300 |
| 18 June 2024 | 23.41 | 23.82 | 23.41 | 23.74 | 23.74 | 300 |
| 17 June 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 500 |
| 14 June 2024 | 23.35 | 23.62 | 23.35 | 23.57 | 23.57 | 1,935 |
| 13 June 2024 | 23.38 | 23.55 | 23.34 | 23.34 | 23.34 | 202 |
| 12 June 2024 | 23.36 | 23.71 | 23.36 | 23.60 | 23.60 | 4,575 |
| 11 June 2024 | 23.28 | 23.49 | 23.28 | 23.37 | 23.37 | 55 |
| 10 June 2024 | 23.09 | 23.51 | 23.09 | 23.41 | 23.41 | 925 |
| 07 June 2024 | 23.08 | 23.46 | 23.08 | 23.46 | 23.46 | 440 |
| 06 June 2024 | 23.09 | 23.26 | 23.09 | 23.25 | 23.25 | 5,259 |
| 05 June 2024 | 23.25 | 23.31 | 22.96 | 23.30 | 23.30 | 10,400 |
| 04 June 2024 | 22.70 | 23.02 | 22.70 | 22.98 | 22.98 | 1,048 |
| 03 June 2024 | 22.51 | 22.87 | 22.51 | 22.71 | 22.71 | 1,000 |
| 31 May 2024 | 22.53 | 22.78 | 22.53 | 22.78 | 22.78 | 1,200 |
| 30 May 2024 | 22.16 | 22.63 | 22.16 | 22.60 | 22.60 | 2,500 |
| 29 May 2024 | 22.17 | 22.65 | 22.17 | 22.55 | 22.55 | 125 |
| 28 May 2024 | 22.53 | 22.70 | 22.53 | 22.62 | 22.62 | 830 |
| 27 May 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 24 May 2024 | 22.54 | 22.91 | 22.54 | 22.91 | 22.91 | 31 |
| 23 May 2024 | 22.60 | 23.06 | 22.60 | 22.97 | 22.97 | 285 |
| 23 May 2024 | 0.2245 Dividend | |||||
| 22 May 2024 | 22.78 | 23.03 | 22.78 | 22.92 | 22.70 | 820 |
| 21 May 2024 | 22.58 | 22.87 | 22.58 | 22.80 | 22.58 | 236 |
| 20 May 2024 | 22.88 | 22.98 | 22.86 | 22.86 | 22.64 | - |
| 17 May 2024 | 22.89 | 23.21 | 22.89 | 22.94 | 22.72 | 415 |
| 16 May 2024 | 22.85 | 23.23 | 22.85 | 23.23 | 23.00 | 190 |
| 15 May 2024 | 21.77 | 23.25 | 21.77 | 23.09 | 22.86 | 6,604 |
| 14 May 2024 | 21.90 | 22.06 | 21.89 | 22.04 | 21.82 | 228 |
| 13 May 2024 | 22.06 | 22.06 | 21.78 | 21.78 | 21.57 | 200 |
| 10 May 2024 | 21.80 | 22.06 | 21.80 | 22.06 | 21.84 | 1,000 |
| 09 May 2024 | 21.76 | 21.96 | 21.76 | 21.90 | 21.69 | - |
| 08 May 2024 | 21.54 | 21.85 | 21.54 | 21.85 | 21.64 | 909 |
| 07 May 2024 | 21.59 | 21.72 | 21.50 | 21.72 | 21.51 | - |
| 06 May 2024 | 21.64 | 21.68 | 21.53 | 21.68 | 21.47 | 1,400 |
| 03 May 2024 | 21.67 | 21.80 | 21.49 | 21.51 | 21.30 | 2,070 |
| 02 May 2024 | 21.36 | 21.72 | 21.36 | 21.69 | 21.48 | 1,580 |
| 30 Apr 2024 | 21.53 | 21.71 | 21.53 | 21.60 | 21.39 | 230 |
| 29 Apr 2024 | 21.40 | 21.56 | 21.40 | 21.51 | 21.30 | 1,096 |
| 26 Apr 2024 | 21.37 | 21.65 | 21.30 | 21.30 | 21.09 | 290 |
| 25 Apr 2024 | 21.10 | 21.43 | 21.10 | 21.43 | 21.22 | 620 |
| 24 Apr 2024 | 21.11 | 21.37 | 21.11 | 21.37 | 21.16 | 10,625 |
| 23 Apr 2024 | 21.34 | 21.38 | 21.21 | 21.21 | 21.00 | - |
| 22 Apr 2024 | 20.57 | 21.18 | 20.57 | 21.18 | 20.97 | 875 |
| 19 Apr 2024 | 20.53 | 20.82 | 20.53 | 20.81 | 20.61 | 812 |
| 18 Apr 2024 | 20.51 | 20.77 | 20.51 | 20.69 | 20.49 | 5,595 |
| 17 Apr 2024 | 20.00 | 20.57 | 20.00 | 20.53 | 20.33 | 3,990 |
| 16 Apr 2024 | 20.35 | 20.44 | 20.25 | 20.25 | 20.05 | 201 |
| 15 Apr 2024 | 20.14 | 20.41 | 20.14 | 20.41 | 20.21 | 260 |
| 12 Apr 2024 | 20.12 | 20.22 | 20.04 | 20.04 | 19.84 | 300 |
| 11 Apr 2024 | 19.86 | 20.08 | 19.86 | 20.08 | 19.88 | 70 |
| 10 Apr 2024 | 20.11 | 20.11 | 19.94 | 20.05 | 19.85 | 601 |
| 09 Apr 2024 | 20.42 | 20.80 | 20.18 | 20.18 | 19.98 | 1,800 |
| 08 Apr 2024 | 20.10 | 20.39 | 20.10 | 20.39 | 20.19 | 376 |
| 05 Apr 2024 | 20.46 | 20.46 | 20.20 | 20.20 | 20.00 | 110 |
| 04 Apr 2024 | 20.54 | 20.72 | 20.54 | 20.61 | 20.41 | 1,100 |
| 03 Apr 2024 | 20.88 | 20.88 | 20.83 | 20.88 | 20.68 | 550 |
| 02 Apr 2024 | 20.91 | 21.17 | 20.91 | 21.08 | 20.87 | 585 |
| 28 Mar 2024 | 20.65 | 21.00 | 20.65 | 20.90 | 20.70 | 80 |
| 27 Mar 2024 | 20.40 | 20.70 | 20.35 | 20.70 | 20.50 | - |
| 26 Mar 2024 | 20.35 | 20.45 | 20.35 | 20.40 | 20.20 | 58 |
| 25 Mar 2024 | 20.45 | 20.45 | 20.35 | 20.35 | 20.15 | 870 |
| 22 Mar 2024 | 20.40 | 20.45 | 20.40 | 20.40 | 20.20 | - |
| 21 Mar 2024 | 20.25 | 20.55 | 20.25 | 20.55 | 20.35 | 1,003 |
| 20 Mar 2024 | 20.50 | 20.50 | 20.30 | 20.30 | 20.10 | - |
| 19 Mar 2024 | 20.25 | 20.40 | 20.25 | 20.40 | 20.20 | - |
| 18 Mar 2024 | 20.15 | 20.25 | 19.94 | 20.15 | 19.95 | 680 |
| 15 Mar 2024 | 20.50 | 20.60 | 20.20 | 20.20 | 20.00 | 3,000 |
| 14 Mar 2024 | 20.65 | 20.85 | 20.50 | 20.50 | 20.30 | 500 |
| 13 Mar 2024 | 20.65 | 20.85 | 20.65 | 20.70 | 20.50 | 200 |
| 12 Mar 2024 | 20.55 | 20.75 | 20.55 | 20.75 | 20.55 | - |
| 11 Mar 2024 | 20.05 | 20.65 | 20.05 | 20.55 | 20.35 | - |
| 08 Mar 2024 | 20.10 | 20.10 | 20.05 | 20.05 | 19.85 | - |
| 07 Mar 2024 | 20.00 | 20.20 | 19.94 | 20.20 | 20.00 | 80 |
| 06 Mar 2024 | 19.86 | 20.10 | 19.82 | 20.10 | 19.90 | 5 |
| 05 Mar 2024 | 19.92 | 19.92 | 19.72 | 19.78 | 19.59 | 30 |
| 04 Mar 2024 | 20.15 | 20.15 | 19.94 | 19.94 | 19.74 | 1,035 |
| 01 Mar 2024 | 20.20 | 20.35 | 20.00 | 20.10 | 19.90 | 500 |
| 29 Feb 2024 | 20.20 | 20.30 | 20.10 | 20.25 | 20.05 | 1,496 |
| 28 Feb 2024 | 20.35 | 20.35 | 20.05 | 20.05 | 19.85 | 768 |
| 27 Feb 2024 | 21.40 | 21.45 | 20.35 | 20.40 | 20.20 | 500 |
| 26 Feb 2024 | 21.45 | 21.55 | 21.45 | 21.45 | 21.24 | 500 |
| 23 Feb 2024 | 21.45 | 21.55 | 21.40 | 21.55 | 21.34 | - |
| 22 Feb 2024 | 21.45 | 21.60 | 21.40 | 21.60 | 21.39 | 2,776 |
| 21 Feb 2024 | 21.60 | 21.60 | 21.25 | 21.35 | 21.14 | 300 |
| 20 Feb 2024 | 21.55 | 21.70 | 21.55 | 21.55 | 21.34 | - |
| 19 Feb 2024 | 21.80 | 21.90 | 21.80 | 21.80 | 21.59 | - |
| 16 Feb 2024 | 21.75 | 22.00 | 21.50 | 22.00 | 21.78 | 4,000 |
| 15 Feb 2024 | 21.75 | 21.80 | 21.45 | 21.65 | 21.44 | 35 |
| 15 Feb 2024 | 0.5182 Dividend | |||||
| 14 Feb 2024 | 22.45 | 22.55 | 22.40 | 22.40 | 21.67 | 14 |
| 13 Feb 2024 | 22.50 | 22.50 | 22.45 | 22.50 | 21.76 | - |
| 12 Feb 2024 | 22.50 | 22.65 | 22.50 | 22.65 | 21.91 | 5,624 |
| 09 Feb 2024 | 22.20 | 22.35 | 22.10 | 22.35 | 21.62 | - |
| 08 Feb 2024 | 22.20 | 22.20 | 22.00 | 22.00 | 21.28 | 200 |
| *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.