COUCHE-TARD TAPS ALEX MILLER TO SUCCEED CEO BRIAN HANNASCH

Miller, who's currently chief operating officer, will take over from September 6

Altria Group, Inc. (PHM7.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

43.37

+0.01

(+0.02%)

As of 03:06PM CEST. Market open.

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	43.44	43.50	43.29	43.37	43.37	3,249
Jun 25, 2024	43.13	43.55	43.13	43.35	43.35	33,528
Jun 24, 2024	42.53	43.18	42.53	43.13	43.13	7,686
Jun 21, 2024	42.33	43.00	42.33	42.64	42.64	6,747
Jun 20, 2024	41.74	42.11	41.61	42.00	42.00	4,432
Jun 19, 2024	41.53	41.62	41.31	41.40	41.40	4,444
Jun 18, 2024	41.72	41.72	41.40	41.58	41.58	8,244
Jun 17, 2024	41.49	41.49	41.05	41.40	41.40	6,066
Jun 14, 2024	41.69	41.87	41.07	41.19	41.19	7,216
Jun 14, 2024	0.98 Dividend
Jun 13, 2024	42.76	42.76	42.30	42.62	41.64	6,790
Jun 12, 2024	43.28	43.29	42.43	42.51	41.54	14,423
Jun 11, 2024	43.21	43.44	43.11	43.41	42.41	8,663
Jun 10, 2024	43.47	43.63	43.10	43.21	42.22	8,083
Jun 07, 2024	42.96	43.47	42.81	43.47	42.47	10,323
Jun 06, 2024	43.03	43.32	42.81	43.15	42.15	18,063
Jun 05, 2024	43.05	43.36	42.56	42.85	41.86	11,540
Jun 04, 2024	42.81	43.00	42.49	42.83	41.85	30,460
Jun 03, 2024	43.00	43.00	42.47	42.47	41.49	10,874
May 31, 2024	41.93	42.17	41.72	42.13	41.16	4,397
May 30, 2024	41.61	41.96	41.60	41.90	40.94	4,068
May 29, 2024	41.83	41.94	41.69	41.72	40.76	3,213
May 28, 2024	42.22	42.22	41.72	41.76	40.80	6,465
May 27, 2024	42.10	42.10	41.90	41.94	40.98	2,403
May 24, 2024	42.17	42.33	41.90	41.94	40.98	5,300
May 23, 2024	42.81	42.85	42.19	42.31	41.33	5,899
May 22, 2024	42.69	43.01	42.55	42.85	41.86	7,859
May 21, 2024	42.37	42.53	42.25	42.49	41.51	4,349
May 20, 2024	42.40	42.53	42.35	42.47	41.50	970
May 17, 2024	42.56	42.56	42.31	42.33	41.36	4,043
May 16, 2024	42.21	42.50	42.12	42.40	41.42	2,021
May 15, 2024	42.12	42.24	41.96	42.10	41.13	4,100
May 14, 2024	41.67	41.96	41.63	41.90	40.94	2,272
May 13, 2024	41.80	41.98	41.60	41.69	40.73	8,889
May 10, 2024	41.45	41.80	41.37	41.59	40.63	78,732
May 09, 2024	41.29	41.47	41.19	41.31	40.36	3,033
May 08, 2024	40.83	41.22	40.79	41.22	40.28	5,723
May 07, 2024	40.53	40.65	40.38	40.48	39.55	2,757
May 06, 2024	40.45	40.64	40.35	40.35	39.42	6,522
May 03, 2024	41.03	41.10	40.32	40.35	39.42	9,222
May 02, 2024	41.09	41.29	40.94	41.20	40.25	8,851
Apr 30, 2024	40.95	41.14	40.76	40.97	40.03	9,280
Apr 29, 2024	40.47	40.92	40.44	40.78	39.85	8,296
Apr 26, 2024	40.26	40.94	40.25	40.85	39.91	15,078
Apr 25, 2024	40.10	40.74	39.93	40.26	39.33	8,782
Apr 24, 2024	40.12	40.25	39.78	40.04	39.12	8,335
Apr 23, 2024	40.01	40.12	39.86	40.06	39.13	9,859
Apr 22, 2024	39.49	39.94	39.49	39.85	38.93	10,420
Apr 19, 2024	38.76	39.22	38.60	39.22	38.31	5,477
Apr 18, 2024	38.58	38.80	38.51	38.69	37.80	3,176
Apr 17, 2024	38.42	38.71	38.32	38.32	37.44	12,203
Apr 16, 2024	38.60	38.65	38.31	38.47	37.59	7,808
Apr 15, 2024	38.59	38.90	38.59	38.71	37.81	7,335
Apr 12, 2024	38.99	39.10	38.78	38.78	37.89	4,970
Apr 11, 2024	38.85	38.96	38.60	38.65	37.76	5,679
Apr 10, 2024	38.87	38.99	38.67	38.78	37.88	9,510
Apr 09, 2024	38.79	38.90	38.59	38.67	37.78	9,865
Apr 08, 2024	38.49	38.65	38.38	38.62	37.73	10,666
Apr 05, 2024	38.49	38.60	38.32	38.45	37.57	55,594
Apr 04, 2024	39.10	39.15	38.55	38.60	37.71	8,789
Apr 03, 2024	40.06	40.06	38.94	39.29	38.39	10,878
Apr 02, 2024	40.51	40.81	39.97	40.06	39.14	15,874
Mar 28, 2024	40.49	40.53	40.32	40.48	39.55	3,728
Mar 27, 2024	40.06	40.26	39.76	40.16	39.24	7,808
Mar 26, 2024	39.74	39.99	39.74	39.89	38.97	6,954
Mar 25, 2024	39.75	40.18	39.42	39.90	38.98	16,280
Mar 22, 2024	40.74	40.75	39.91	39.94	39.02	12,938
Mar 22, 2024	0.98 Dividend
Mar 21, 2024	41.00	41.36	40.91	41.35	39.44	15,087
Mar 20, 2024	41.17	41.30	41.07	41.07	39.17	19,200
Mar 19, 2024	41.12	41.34	40.96	41.02	39.13	12,048
Mar 18, 2024	40.32	41.11	40.05	41.02	39.13	20,832
Mar 15, 2024	40.69	40.84	40.29	40.38	38.52	11,888
Mar 14, 2024	39.63	40.44	39.35	40.38	38.52	24,807
Mar 13, 2024	39.43	39.69	39.30	39.54	37.72	5,532
Mar 12, 2024	39.09	39.60	38.93	39.26	37.45	9,410
Mar 11, 2024	38.40	38.94	38.21	38.77	36.98	11,470
Mar 08, 2024	38.16	38.32	37.85	38.30	36.53	4,928
Mar 07, 2024	37.97	38.23	37.94	38.09	36.33	4,208
Mar 06, 2024	36.84	38.23	36.73	38.23	36.47	18,612
Mar 05, 2024	36.73	36.95	36.61	36.67	34.98	8,383
Mar 04, 2024	37.61	37.78	36.20	36.23	34.56	13,734
Mar 01, 2024	37.86	37.98	37.58	37.62	35.88	8,204
Feb 29, 2024	37.76	37.90	37.65	37.87	36.12	3,307
Feb 28, 2024	37.85	37.91	37.52	37.52	35.79	2,988
Feb 27, 2024	37.78	37.78	37.47	37.59	35.86	3,710
Feb 26, 2024	38.03	38.09	37.59	37.69	35.95	14,770
Feb 23, 2024	37.80	38.05	37.67	38.00	36.25	11,198
Feb 22, 2024	37.35	37.43	37.17	37.43	35.70	5,782
Feb 21, 2024	37.40	37.43	37.27	37.29	35.57	5,212
Feb 20, 2024	37.40	37.44	37.05	37.33	35.61	14,762
Feb 19, 2024	37.21	37.46	37.20	37.34	35.62	5,951
Feb 16, 2024	37.50	37.50	37.15	37.20	35.48	7,505
Feb 15, 2024	37.67	37.72	37.33	37.39	35.66	6,295
Feb 14, 2024	37.52	37.62	37.46	37.46	35.73	3,685
Feb 13, 2024	37.58	37.74	37.33	37.48	35.75	5,224
Feb 12, 2024	37.18	37.43	37.13	37.42	35.69	9,764
Feb 09, 2024	37.27	37.27	37.05	37.13	35.42	6,117
Feb 08, 2024	37.44	37.56	37.15	37.20	35.48	14,707
Feb 07, 2024	37.79	37.81	37.38	37.39	35.66	22,318
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7302-0.0021(-0.29%)

CRUDE OIL80.81-0.02(-0.02%)

Bitcoin CAD84,172.40+357.88(+0.43%)

COUCHE-TARD TAPS ALEX MILLER TO SUCCEED CEO BRIAN HANNASCH

Altria Group, Inc. (PHM7.DE)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7302
-0.0021(-0.29%)

CRUDE OIL
80.81
-0.02(-0.02%)

Bitcoin CAD
84,172.40
+357.88(+0.43%)