Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
62,671.49 +1,555.09 (+2.54%) CMC Crypto 200
1,292.10 +31.89 (+2.53%)
Imperial Brands PLC (ITB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 01:21PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 22.02 | 22.02 | 21.83 | 21.83 | 21.83 | 200 |
| 10 May 2024 | 21.92 | 22.04 | 21.91 | 22.03 | 22.03 | - |
| 09 May 2024 | 21.79 | 21.98 | 21.79 | 21.89 | 21.89 | - |
| 08 May 2024 | 21.64 | 21.89 | 21.64 | 21.76 | 21.76 | - |
| 07 May 2024 | 21.69 | 21.69 | 21.44 | 21.64 | 21.64 | - |
| 06 May 2024 | 21.62 | 21.73 | 21.60 | 21.68 | 21.68 | - |
| 03 May 2024 | 21.72 | 21.83 | 21.41 | 21.54 | 21.54 | - |
| 02 May 2024 | 21.42 | 21.78 | 21.42 | 21.68 | 21.68 | - |
| 30 Apr 2024 | 21.64 | 21.73 | 21.14 | 21.14 | 21.14 | - |
| 29 Apr 2024 | 21.49 | 21.63 | 21.44 | 21.62 | 21.62 | - |
| 26 Apr 2024 | 21.46 | 21.65 | 21.25 | 21.46 | 21.46 | 200 |
| 25 Apr 2024 | 21.23 | 21.45 | 21.17 | 21.34 | 21.34 | - |
| 24 Apr 2024 | 21.10 | 21.38 | 21.10 | 21.30 | 21.30 | 150 |
| 23 Apr 2024 | 21.44 | 21.44 | 21.16 | 21.31 | 21.31 | - |
| 22 Apr 2024 | 20.75 | 21.47 | 20.75 | 21.43 | 21.43 | - |
| 19 Apr 2024 | 20.62 | 20.89 | 20.62 | 20.74 | 20.74 | - |
| 18 Apr 2024 | 20.60 | 20.84 | 20.60 | 20.83 | 20.83 | - |
| 17 Apr 2024 | 20.14 | 20.59 | 20.14 | 20.48 | 20.48 | - |
| 16 Apr 2024 | 20.13 | 20.44 | 20.13 | 20.27 | 20.27 | - |
| 15 Apr 2024 | 20.35 | 20.50 | 20.27 | 20.36 | 20.36 | - |
| 12 Apr 2024 | 20.22 | 20.29 | 20.01 | 20.18 | 20.18 | - |
| 11 Apr 2024 | 19.97 | 20.26 | 19.97 | 20.12 | 20.12 | - |
| 10 Apr 2024 | 20.23 | 20.23 | 19.95 | 19.97 | 19.97 | - |
| 09 Apr 2024 | 20.49 | 20.49 | 20.09 | 20.14 | 20.14 | - |
| 08 Apr 2024 | 20.18 | 20.42 | 20.18 | 20.36 | 20.36 | - |
| 05 Apr 2024 | 20.52 | 20.52 | 20.14 | 20.27 | 20.27 | - |
| 04 Apr 2024 | 20.65 | 20.73 | 20.53 | 20.53 | 20.53 | - |
| 03 Apr 2024 | 20.97 | 20.97 | 20.67 | 20.67 | 20.67 | - |
| 02 Apr 2024 | 20.96 | 21.22 | 20.78 | 21.04 | 21.04 | - |
| 28 Mar 2024 | 20.70 | 21.10 | 20.70 | 21.00 | 21.00 | - |
| 27 Mar 2024 | 20.45 | 20.80 | 20.45 | 20.70 | 20.70 | - |
| 26 Mar 2024 | 20.50 | 20.50 | 20.40 | 20.45 | 20.45 | - |
| 25 Mar 2024 | 20.55 | 20.55 | 20.35 | 20.40 | 20.40 | - |
| 22 Mar 2024 | 20.45 | 20.60 | 20.30 | 20.55 | 20.55 | - |
| 21 Mar 2024 | 20.30 | 20.50 | 20.25 | 20.50 | 20.50 | - |
| 20 Mar 2024 | 20.50 | 20.50 | 20.20 | 20.40 | 20.40 | - |
| 19 Mar 2024 | 20.30 | 20.80 | 20.25 | 20.80 | 20.80 | - |
| 18 Mar 2024 | 20.10 | 20.30 | 20.05 | 20.30 | 20.30 | - |
| 15 Mar 2024 | 20.55 | 20.55 | 20.20 | 20.20 | 20.20 | - |
| 14 Mar 2024 | 20.70 | 20.80 | 20.45 | 20.55 | 20.55 | - |
| 13 Mar 2024 | 20.70 | 20.85 | 20.70 | 20.75 | 20.75 | - |
| 12 Mar 2024 | 20.70 | 20.75 | 20.70 | 20.75 | 20.75 | - |
| 11 Mar 2024 | 20.10 | 20.75 | 20.10 | 20.75 | 20.75 | - |
| 08 Mar 2024 | 20.10 | 20.15 | 20.00 | 20.15 | 20.15 | - |
| 07 Mar 2024 | 20.05 | 20.20 | 19.96 | 20.15 | 20.15 | - |
| 06 Mar 2024 | 19.96 | 20.00 | 19.82 | 20.00 | 20.00 | - |
| 05 Mar 2024 | 19.96 | 19.96 | 19.74 | 19.94 | 19.94 | - |
| 04 Mar 2024 | 20.20 | 20.20 | 19.92 | 20.10 | 20.10 | - |
| 01 Mar 2024 | 20.25 | 20.30 | 20.05 | 20.10 | 20.10 | - |
| 29 Feb 2024 | 20.30 | 20.30 | 20.10 | 20.20 | 20.20 | 26 |
| 28 Feb 2024 | 20.35 | 20.40 | 20.10 | 20.30 | 20.30 | - |
| 27 Feb 2024 | 21.45 | 21.45 | 20.35 | 20.35 | 20.35 | - |
| 26 Feb 2024 | 21.50 | 21.60 | 21.45 | 21.45 | 21.45 | - |
| 23 Feb 2024 | 21.50 | 21.75 | 21.45 | 21.60 | 21.60 | - |
| 22 Feb 2024 | 21.50 | 21.55 | 21.40 | 21.55 | 21.55 | - |
| 21 Feb 2024 | 21.65 | 21.65 | 21.20 | 21.45 | 21.45 | - |
| 20 Feb 2024 | 21.60 | 21.70 | 21.55 | 21.65 | 21.65 | - |
| 19 Feb 2024 | 21.85 | 21.95 | 21.65 | 21.65 | 21.65 | 40 |
| 16 Feb 2024 | 21.85 | 22.00 | 21.60 | 21.80 | 21.80 | - |
| 15 Feb 2024 | 21.85 | 21.85 | 21.45 | 21.80 | 21.80 | - |
| 15 Feb 2024 | 0.5182 Dividend | |||||
| 14 Feb 2024 | 22.50 | 22.55 | 22.25 | 22.30 | 21.78 | - |
| 13 Feb 2024 | 22.55 | 22.55 | 22.20 | 22.45 | 21.93 | 10 |
| 12 Feb 2024 | 22.45 | 22.60 | 22.45 | 22.55 | 22.03 | - |
| 09 Feb 2024 | 22.35 | 22.45 | 22.15 | 22.45 | 21.93 | - |
| 08 Feb 2024 | 22.15 | 22.25 | 22.05 | 22.20 | 21.68 | - |
| 07 Feb 2024 | 22.40 | 22.40 | 22.20 | 22.20 | 21.68 | - |
| 06 Feb 2024 | 22.55 | 22.55 | 22.25 | 22.40 | 21.88 | 200 |
| 05 Feb 2024 | 22.20 | 22.55 | 22.20 | 22.55 | 22.03 | - |
| 02 Feb 2024 | 22.45 | 22.45 | 22.10 | 22.15 | 21.64 | - |
| 01 Feb 2024 | 22.30 | 22.50 | 22.20 | 22.45 | 21.93 | - |
| 31 Jan 2024 | 22.65 | 22.70 | 22.30 | 22.30 | 21.78 | - |
| 30 Jan 2024 | 22.70 | 22.80 | 22.55 | 22.65 | 22.12 | - |
| 29 Jan 2024 | 22.85 | 23.05 | 22.65 | 22.75 | 22.22 | - |
| 26 Jan 2024 | 22.55 | 22.95 | 22.55 | 22.80 | 22.27 | - |
| 25 Jan 2024 | 22.45 | 22.65 | 22.40 | 22.60 | 22.07 | - |
| 24 Jan 2024 | 22.45 | 22.65 | 22.40 | 22.45 | 21.93 | - |
| 23 Jan 2024 | 22.45 | 22.60 | 22.35 | 22.35 | 21.83 | 435 |
| 22 Jan 2024 | 22.10 | 22.45 | 22.10 | 22.45 | 21.93 | - |
| 19 Jan 2024 | 22.05 | 22.35 | 21.95 | 22.00 | 21.49 | - |
| 18 Jan 2024 | 22.00 | 22.15 | 22.00 | 22.05 | 21.54 | - |
| 17 Jan 2024 | 21.95 | 22.15 | 21.95 | 22.00 | 21.49 | - |
| 16 Jan 2024 | 22.00 | 22.25 | 22.00 | 22.15 | 21.64 | - |
| 15 Jan 2024 | 22.10 | 22.25 | 22.10 | 22.10 | 21.59 | - |
| 12 Jan 2024 | 21.95 | 22.25 | 21.95 | 22.05 | 21.54 | - |
| 11 Jan 2024 | 21.95 | 22.00 | 21.75 | 21.95 | 21.44 | - |
| 10 Jan 2024 | 21.90 | 21.95 | 21.80 | 21.85 | 21.34 | - |
| 09 Jan 2024 | 21.90 | 22.00 | 21.85 | 21.85 | 21.34 | - |
| 08 Jan 2024 | 21.60 | 21.95 | 21.60 | 21.95 | 21.44 | - |
| 05 Jan 2024 | 21.70 | 21.70 | 21.60 | 21.65 | 21.15 | - |
| 04 Jan 2024 | 21.35 | 21.70 | 21.35 | 21.70 | 21.20 | 2,758 |
| 03 Jan 2024 | 21.35 | 21.40 | 21.25 | 21.35 | 20.85 | - |
| 02 Jan 2024 | 21.25 | 21.35 | 21.10 | 21.35 | 20.85 | - |
| 29 Dec 2023 | 20.85 | 21.05 | 20.85 | 21.00 | 20.51 | - |
| 28 Dec 2023 | 21.00 | 21.00 | 20.80 | 20.85 | 20.37 | - |
| 27 Dec 2023 | 21.25 | 21.25 | 20.90 | 21.00 | 20.51 | - |
| 22 Dec 2023 | 21.00 | 21.25 | 21.00 | 21.25 | 20.76 | - |
| 21 Dec 2023 | 21.00 | 21.15 | 21.00 | 21.15 | 20.66 | - |
| 20 Dec 2023 | 21.15 | 21.30 | 21.05 | 21.05 | 20.56 | - |
| 19 Dec 2023 | 21.35 | 21.35 | 21.15 | 21.15 | 20.66 | - |
| *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.