XETRA - Delayed Quote
EUR
Altria Group, Inc. (PHM7.DE)
68.94
-1.06
(-1.51%)
At close: November 2 at 5:35:56 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
69.00
70.38
68.94
70.00
70.00
4,318
Oct 29, 2026
65.88
68.44
65.76
67.84
67.84
3,636
Oct 28, 2026
65.14
66.20
65.14
66.00
66.00
5,161
Oct 27, 2026
65.72
65.88
65.42
65.78
65.78
818
Oct 26, 2026
66.48
66.70
65.82
66.00
66.00
1,945
Oct 23, 2026
67.78
67.90
66.90
67.02
67.02
1,711
Oct 22, 2026
65.86
67.26
65.86
67.26
67.26
1,516
Oct 21, 2026
66.02
66.54
65.88
65.88
65.88
893
Oct 20, 2026
66.06
66.96
66.06
66.68
66.68
2,197
Oct 19, 2026
66.38
66.76
65.80
66.28
66.28
3,300
Oct 16, 2026
65.90
66.60
65.60
66.60
66.60
2,874
Oct 15, 2026
66.50
67.40
65.72
66.02
66.02
5,680
Oct 14, 2026
63.76
65.20
63.76
65.00
65.00
3,648
Oct 13, 2026
64.78
64.86
63.96
64.12
64.12
837
Oct 12, 2026
63.80
64.40
63.68
63.86
63.86
2,007
Oct 9, 2026
63.08
64.04
63.08
64.04
64.04
2,586
Oct 8, 2026
61.96
63.76
61.88
63.76
63.76
3,409
Oct 7, 2026
61.20
62.14
61.20
62.12
62.12
1,963
Oct 6, 2026
60.52
60.88
60.10
60.86
60.86
2,174
Oct 5, 2026
60.00
60.58
59.24
60.34
60.34
986
Oct 2, 2026
59.38
59.76
59.38
59.66
59.66
1,278
Oct 1, 2026
59.64
59.74
59.00
59.56
59.56
2,408
Sep 30, 2026
60.48
60.80
60.02
60.02
60.02
1,053
Sep 29, 2026
60.68
60.68
60.18
60.40
60.40
1,283
Sep 28, 2026
60.46
61.12
60.46
60.66
60.66
4,824
Sep 25, 2026
60.76
60.76
59.88
59.92
59.92
381
Sep 24, 2026
60.46
61.60
60.30
61.10
61.10
1,765
Sep 23, 2026
60.50
61.04
60.18
60.64
60.64
1,675
Sep 22, 2026
59.92
60.22
59.72
60.02
60.02
1,251
Sep 21, 2026
60.78
60.78
59.70
59.70
59.70
705
Sep 18, 2026
60.66
60.88
60.26
60.88
60.88
1,203
Sep 17, 2026
61.08
61.10
60.20
60.20
60.20
805
Sep 16, 2026
60.68
61.08
60.14
61.08
61.08
2,042
Sep 15, 2026
0.99211806
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
60.46
60.78
59.92
60.78
60.78
1,707
Sep 14, 2026
59.74
61.40
59.74
60.88
59.77
5,047
Sep 11, 2026
59.08
59.60
59.08
59.36
58.28
3,330
Sep 10, 2026
58.10
59.36
58.10
59.24
58.16
1,024
Sep 9, 2026
58.02
59.18
57.96
58.10
57.04
1,119
Sep 8, 2026
59.70
59.70
58.44
58.44
57.37
4,182
Sep 7, 2026
60.00
60.00
59.06
59.22
58.14
1,449
Sep 4, 2026
60.08
60.08
59.58
59.58
58.49
1,434
Sep 3, 2026
59.88
60.16
59.80
60.16
59.06
2,649
Sep 2, 2026
60.02
60.48
59.00
60.02
58.93
1,559
Sep 1, 2026
59.30
60.74
58.80
60.70
59.59
2,892
Aug 31, 2026
59.00
59.22
58.68
59.06
57.98
3,901
Aug 28, 2026
58.40
58.96
58.22
58.78
57.71
1,980
Aug 27, 2026
59.20
59.20
58.00
58.72
57.65
4,014
Aug 26, 2026
58.46
59.20
58.36
59.20
58.12
607
Aug 25, 2026
58.80
58.80
58.00
58.14
57.08
3,101
Aug 24, 2026
56.74
58.82
56.74
58.78
57.71
880
Aug 21, 2026
57.08
57.18
56.78
56.78
55.74
709
Aug 20, 2026
56.28
57.04
56.28
57.04
56.00
1,314
Aug 19, 2026
56.28
56.48
55.90
56.02
55.00
2,719
Aug 18, 2026
55.62
56.18
55.50
56.06
55.04
2,773
Aug 17, 2026
56.78
56.78
55.70
55.70
54.68
3,302
Aug 14, 2026
56.66
56.82
56.20
56.82
55.78
2,167
Aug 13, 2026
56.00
57.02
55.88
56.86
55.82
5,671
Aug 12, 2026
56.48
56.66
55.70
56.24
55.21
2,560
Aug 11, 2026
56.74
57.16
56.28
56.30
55.27
2,810
Aug 10, 2026
59.24
59.28
57.88
57.88
56.82
2,244
Aug 7, 2026
59.00
59.20
57.94
59.20
58.12
5,053
Aug 6, 2026
59.32
60.00
59.10
59.18
58.10
1,508
Aug 5, 2026
59.20
59.40
58.68
58.68
57.61
1,782
Aug 4, 2026
59.46
59.50
58.74
58.74
57.67
1,160
Aug 3, 2026
59.88
60.12
58.82
59.30
58.22
3,350
Jul 31, 2026
59.12
60.40
58.62
60.34
59.24
5,739
Jul 30, 2026
65.62
66.38
59.50
59.50
58.42
11,824
Jul 29, 2026
65.68
66.46
65.68
66.26
65.05
963
Jul 28, 2026
64.50
67.60
64.50
66.32
65.11
3,366
Jul 27, 2026
64.08
64.28
63.52
64.14
62.97
957
Jul 24, 2026
63.80
64.50
63.80
64.16
62.99
369
Jul 23, 2026
63.48
63.66
63.04
63.66
62.50
2,174
Jul 22, 2026
63.90
64.88
63.48
63.48
62.32
1,549
Jul 21, 2026
64.76
65.36
64.02
64.02
62.85
319
Jul 20, 2026
64.98
65.32
64.32
65.24
64.05
7,071
Jul 17, 2026
64.26
65.36
63.94
65.20
64.01
10,099
Jul 16, 2026
61.72
63.32
61.54
62.74
61.60
825
Jul 15, 2026
61.52
62.26
61.36
62.26
61.12
978
Jul 14, 2026
63.02
63.16
61.60
61.90
60.77
1,178
Jul 13, 2026
63.20
63.54
62.90
62.90
61.75
368
Jul 10, 2026
62.76
63.14
62.00
62.48
61.34
5,126
Jul 9, 2026
63.06
64.28
63.06
63.68
62.52
1,791
Jul 8, 2026
64.06
64.74
64.06
64.74
63.56
1,521
Jul 7, 2026
63.42
64.38
63.42
64.14
62.97
1,795
Jul 6, 2026
63.56
63.56
62.50
62.82
61.67
1,031
Jul 3, 2026
63.22
63.22
63.20
63.20
62.05
180
Jul 2, 2026
63.16
63.92
62.90
63.48
62.32
865
Jul 1, 2026
63.82
63.82
62.62
62.98
61.83
2,286
Jun 30, 2026
64.70
65.00
63.38
63.46
62.30
3,138
Jun 29, 2026
64.24
64.66
63.82
64.32
63.15
816
Jun 26, 2026
64.30
64.82
64.00
64.34
63.17
6,287
Jun 25, 2026
62.70
64.54
62.70
64.10
62.93
7,611
Jun 24, 2026
62.66
63.30
62.66
63.30
62.15
8,284
Jun 23, 2026
61.50
62.60
61.10
62.44
61.30
2,580
Jun 22, 2026
60.18
61.30
60.18
61.28
60.16
991
Jun 19, 2026
60.54
60.56
60.14
60.14
59.04
783
Jun 18, 2026
60.04
60.24
59.38
60.00
58.91
1,331
Jun 17, 2026
60.20
60.66
59.40
59.86
58.77
3,183
Jun 16, 2026
60.28
60.78
59.86
60.76
59.65
3,910
Jun 15, 2026
0.947428
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
61.04
61.04
59.76
59.76
58.67
2,063
Jun 12, 2026
62.34
63.12
61.54
61.74
59.57
4,384
Jun 11, 2026
62.90
63.86
62.90
63.10
60.89
5,289
Jun 10, 2026
61.92
63.56
61.92
63.56
61.33
1,738
Jun 9, 2026
62.16
62.40
60.82
62.00
59.82
-
Jun 8, 2026
62.64
62.70
62.10
62.12
59.94
1,667
Jun 5, 2026
61.04
62.40
60.54
62.40
60.21
1,662
Jun 4, 2026
61.12
61.16
60.48
60.66
58.53
911
Jun 3, 2026
59.46
61.00
59.36
60.90
58.76
2,971
Jun 2, 2026
59.02
59.20
58.76
59.02
56.95
988
Jun 1, 2026
59.70
60.22
58.94
58.94
56.87
2,254
May 29, 2026
61.80
61.98
60.20
60.20
58.09
5,731
May 28, 2026
62.38
62.46
61.86
61.92
59.75
1,430
May 27, 2026
62.36
62.70
61.92
62.38
60.19
871
May 26, 2026
63.38
63.62
61.64
62.10
59.92
7,338
May 25, 2026
63.96
64.08
63.10
63.30
61.08
832
May 22, 2026
63.30
63.76
63.30
63.68
61.45
385
May 21, 2026
63.00
63.80
62.76
63.80
61.56
3,717
May 20, 2026
64.08
64.08
63.38
63.58
61.35
3,612
May 19, 2026
63.18
63.90
63.16
63.58
61.35
1,071
May 18, 2026
62.66
63.04
62.50
62.88
60.67
2,141
May 15, 2026
62.48
62.80
62.18
62.38
60.19
3,132
May 14, 2026
61.06
61.94
61.06
61.92
59.75
475
May 13, 2026
59.62
60.70
59.60
60.70
58.57
186
May 12, 2026
58.64
59.64
58.48
59.64
57.55
1,367
May 11, 2026
57.88
58.26
57.70
58.22
56.18
1,448
May 8, 2026
58.96
59.02
58.60
58.66
56.60
2,780
May 7, 2026
60.16
60.16
58.82
58.96
56.89
2,572
May 6, 2026
62.46
62.46
60.06
60.28
58.16
4,507
May 5, 2026
62.78
62.90
62.38
62.38
60.19
3,161
May 4, 2026
63.42
63.50
62.80
63.28
61.06
6,103
Apr 30, 2026
58.28
62.80
57.70
61.78
59.61
18,658
Apr 29, 2026
57.92
58.34
57.60
58.28
56.24
10,224
Apr 28, 2026
56.68
57.94
56.46
57.94
55.91
1,013
Apr 27, 2026
56.84
57.02
56.02
56.02
54.05
2,533
Apr 24, 2026
56.90
57.26
56.86
56.86
54.86
3,001
Apr 23, 2026
55.78
56.68
55.72
56.50
54.52
2,564
Apr 22, 2026
54.90
55.76
54.90
55.56
53.61
1,981
Apr 21, 2026
54.90
55.30
54.68
55.00
53.07
3,159
Apr 20, 2026
54.68
55.02
54.62
54.82
52.90
2,629
Apr 17, 2026
55.20
55.20
54.20
54.48
52.57
3,268
Apr 16, 2026
54.82
55.40
54.52
54.76
52.84
2,041
Apr 15, 2026
55.76
55.78
54.60
54.64
52.72
1,159
Apr 14, 2026
56.54
56.54
55.06
55.06
53.13
2,518
Apr 13, 2026
57.52
57.68
57.04
57.04
55.04
1,544
Apr 10, 2026
57.84
57.84
57.08
57.16
55.15
1,251
Apr 9, 2026
57.24
57.44
56.42
57.14
55.14
967
Apr 8, 2026
57.14
57.14
55.20
56.20
54.23
5,080
Apr 7, 2026
57.36
58.32
57.36
57.96
55.93
1,233
Apr 2, 2026
57.00
57.72
56.58
57.33
55.32
20,807
Apr 1, 2026
56.50
57.00
55.00
55.93
53.97
46,210
Mar 31, 2026
58.23
58.71
57.63
57.77
55.74
2,591
Mar 30, 2026
57.47
58.54
57.47
58.49
56.44
2,496
Mar 27, 2026
55.82
57.68
55.80
57.68
55.66
1,328
Mar 26, 2026
55.00
56.29
55.00
56.26
54.29
3,014
Mar 25, 2026
0.947428
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
55.15
55.34
54.45
55.24
53.30
2,120
Mar 24, 2026
55.56
56.31
55.55
56.21
53.21
62,753
Mar 23, 2026
55.97
56.70
55.42
55.64
52.68
4,547
Mar 20, 2026
56.25
56.64
55.92
55.92
52.94
1,790
Mar 19, 2026
57.06
57.36
56.60
56.77
53.75
4,406
Mar 18, 2026
58.04
58.04
57.10
57.40
54.34
1,491
Mar 17, 2026
58.95
59.06
57.98
58.75
55.62
8,058
Mar 16, 2026
59.74
59.75
59.03
59.09
55.94
2,449
Mar 13, 2026
59.04
59.43
59.02
59.43
56.26
748
Mar 12, 2026
57.35
58.43
57.16
58.43
55.32
1,965
Mar 11, 2026
57.83
57.96
56.73
57.30
54.25
1,525
Mar 10, 2026
57.42
57.96
57.00
57.39
54.33
1,149
Mar 9, 2026
57.59
58.14
56.87
57.49
54.43
16,503
Mar 6, 2026
57.99
58.16
57.23
57.29
54.24
15,607
Mar 5, 2026
59.26
59.26
57.35
57.68
54.61
5,554
Mar 4, 2026
59.18
59.18
58.30
58.39
55.28
2,520
Mar 3, 2026
58.85
59.16
58.40
58.72
55.59
6,680
Mar 2, 2026
59.04
59.23
58.51
58.83
55.70
6,967
Feb 27, 2026
58.40
59.54
58.40
58.98
55.84
3,940
Feb 26, 2026
58.59
59.36
58.55
58.87
55.73
14,146
Feb 25, 2026
58.46
58.80
58.00
58.47
55.35
5,329
Feb 24, 2026
58.47
58.58
57.95
58.22
55.12
1,614
Feb 23, 2026
56.25
58.17
56.25
58.10
55.00
3,441
Feb 20, 2026
57.65
57.85
56.70
56.99
53.95
4,451
Feb 19, 2026
56.56
57.90
56.37
57.35
54.29
2,369
Feb 18, 2026
56.17
56.60
56.01
56.56
53.55
260
Feb 17, 2026
56.84
57.00
56.09
56.09
53.10
3,583
Feb 16, 2026
56.67
56.91
56.30
56.64
53.62
2,674
Feb 13, 2026
56.12
57.10
56.00
56.91
53.88
5,324
Feb 12, 2026
55.52
56.62
55.19
56.62
53.60
4,267
Feb 11, 2026
54.10
55.62
53.98
55.62
52.66
1,793
Feb 10, 2026
54.00
54.10
53.39
53.65
50.79
15,616
Feb 9, 2026
55.12
55.12
54.18
54.18
51.29
3,797
Feb 6, 2026
55.56
55.67
54.93
55.37
52.42
45,039
Feb 5, 2026
54.94
56.06
54.72
55.00
52.07
5,710
Feb 4, 2026
54.21
55.06
53.97
54.97
52.04
23,337
Feb 3, 2026
52.54
54.35
52.46
54.14
51.26
9,218
Feb 2, 2026
52.50
52.81
52.21
52.21
49.43
4,732
Jan 30, 2026
50.11
51.34
50.11
51.30
48.57
36,689
Jan 29, 2026
52.81
53.09
50.50
51.52
48.77
8,027
Jan 28, 2026
53.19
53.76
52.61
53.70
50.84
7,981
Jan 27, 2026
53.12
53.12
52.50
52.87
50.05
2,638
Jan 26, 2026
52.30
52.96
52.13
52.67
49.86
4,845
Jan 23, 2026
52.01
52.30
51.86
52.25
49.47
1,081
Jan 22, 2026
52.27
52.32
51.70
52.02
49.25
2,579
Jan 21, 2026
52.39
52.41
51.48
51.66
48.91
5,686
Jan 20, 2026
52.67
52.89
52.30
52.79
49.98
6,630
Jan 19, 2026
52.23
53.50
52.23
53.35
50.51
4,903
Jan 16, 2026
53.00
53.03
52.50
53.03
50.20
2,633
Jan 15, 2026
52.76
53.12
52.36
53.12
50.29
9,432
Jan 14, 2026
51.40
52.22
51.38
52.22
49.44
9,746
Jan 13, 2026
50.04
51.05
49.89
50.92
48.21
8,075
Jan 12, 2026
49.26
49.67
49.08
49.67
47.02
6,692
Jan 9, 2026
48.40
49.36
48.28
49.15
46.54
9,737
Jan 8, 2026
46.99
48.22
46.62
48.14
45.57
14,127
Jan 7, 2026
47.31
47.46
46.97
47.06
44.55
21,984
Jan 6, 2026
47.85
48.18
47.15
47.17
44.66
9,282
Jan 5, 2026
48.97
49.28
47.42
47.70
45.16
9,312
Jan 2, 2026
49.33
49.35
48.70
49.08
46.46
9,151
Dec 30, 2025
48.81
49.19
48.81
49.01
46.39
1,850
Dec 29, 2025
0.947428
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
49.85
49.99
48.77
49.20
46.58
8,963
Dec 23, 2025
49.99
50.16
49.61
49.85
46.19
11,717
Dec 22, 2025
49.65
50.08
49.40
50.00
46.33
14,520
Dec 19, 2025
50.20
50.20
49.60
49.94
46.27
10,038
Dec 18, 2025
50.44
50.55
50.09
50.39
46.69
4,276
Dec 17, 2025
50.46
50.82
50.46
50.68
46.96
2,920
Dec 16, 2025
50.50
50.50
50.00
50.47
46.76
3,512
Dec 15, 2025
50.29
50.78
50.05
50.55
46.84
2,205
Dec 12, 2025
50.26
50.39
49.64
49.95
46.28
6,794
Dec 11, 2025
50.40
50.54
50.00
50.54
46.83
5,036
Dec 10, 2025
50.12
50.21
49.97
50.17
46.49
3,592
Dec 9, 2025
50.03
50.24
49.83
49.97
46.30
5,936
Dec 8, 2025
49.89
49.98
49.33
49.83
46.17
9,630
Dec 5, 2025
50.16
50.33
49.68
50.26
46.57
24,629
Dec 4, 2025
50.20
50.36
49.83
49.83
46.17
2,999
Dec 3, 2025
50.59
50.79
50.26
50.38
46.68
10,432
Dec 2, 2025
50.93
51.03
50.44
50.69
46.97
7,100
Dec 1, 2025
51.13
51.52
50.50
50.77
47.04
6,035
Nov 28, 2025
50.76
51.00
50.64
50.64
46.92
2,800
Nov 27, 2025
50.77
51.00
50.38
51.00
47.26
766
Nov 26, 2025
50.49
50.80
50.40
50.73
47.01
6,945
Nov 25, 2025
50.00
50.29
49.79
50.28
46.59
4,896
Nov 24, 2025
50.59
50.59
49.99
50.03
46.36
4,847
Nov 21, 2025
50.57
50.92
50.37
50.63
46.91
5,528
Nov 20, 2025
51.00
51.00
50.57
50.64
46.92
4,924
Nov 19, 2025
50.93
51.10
50.71
50.94
47.20
1,160
Nov 18, 2025
50.15
51.03
49.92
50.71
46.99
2,355
Nov 17, 2025
50.46
50.46
49.94
50.30
46.61
5,104
Nov 14, 2025
49.73
50.05
49.54
49.54
45.91
2,254
Nov 13, 2025
50.01
50.35
49.58
49.58
45.94
1,752
Nov 12, 2025
50.29
50.71
50.25
50.53
46.82
4,977
Nov 11, 2025
49.93
50.32
49.79
50.28
46.59
3,747
Nov 10, 2025
50.00
50.19
49.67
49.67
46.02
7,605
Nov 7, 2025
49.69
50.07
49.51
49.90
46.24
3,957
Nov 6, 2025
49.91
50.12
49.40
49.93
46.26
4,687
Nov 5, 2025
49.95
50.53
49.84
49.85
46.19
4,181
Nov 4, 2025
49.51
49.76
49.35
49.35
45.73
1,585
Nov 3, 2025
49.19
49.49
48.90
49.22
45.60
9,674
