ALTRIA GRP INC. DL-,333 - Price History
Monthly price history for PHM7.DE (ALTRIA GRP INC. DL-,333)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €40.84 | €40.84 |
| March 2024 | €40.48 | €40.48 |
| February 2024 | €36.97 | €37.87 |
| January 2024 | €36.43 | €37.31 |
| December 2023 | €35.48 | €36.34 |
| November 2023 | €36.62 | €38.49 |
| October 2023 | €36.15 | €37.99 |
| September 2023 | €38.10 | €40.04 |
| August 2023 | €38.22 | €41.14 |
| July 2023 | €38.25 | €41.17 |
| June 2023 | €38.34 | €41.27 |
| May 2023 | €37.79 | €41.59 |
| April 2023 | €38.94 | €42.86 |
| March 2023 | €37.30 | €41.06 |
| February 2023 | €38.85 | €43.72 |
| January 2023 | €36.40 | €40.96 |
| December 2022 | €38.04 | €42.81 |
| November 2022 | €38.26 | €44 |
| October 2022 | €40.50 | €46.58 |
| September 2022 | €36.42 | €41.90 |
| August 2022 | €38.45 | €45.20 |
| July 2022 | €36.69 | €43.13 |
| June 2022 | €33.94 | €39.90 |
| May 2022 | €41.80 | €50.12 |
| April 2022 | €44.42 | €53.26 |
| March 2022 | €39.25 | €47.07 |
| February 2022 | €37.36 | €45.65 |
| January 2022 | €36.97 | €45.17 |
| December 2021 | €34.18 | €41.76 |
| November 2021 | €30.30 | €37.82 |
| October 2021 | €30.69 | €38.31 |
| September 2021 | €32.13 | €40.10 |
| August 2021 | €33.26 | €42.41 |
| July 2021 | €31.75 | €40.48 |
| June 2021 | €31.27 | €39.87 |
| May 2021 | €30.86 | €40.20 |
| April 2021 | €30.25 | €39.40 |
| March 2021 | €33.52 | €43.66 |
| February 2021 | €27.29 | €36.26 |
| January 2021 | €25.74 | €34.20 |
| December 2020 | €25.05 | €33.28 |
| November 2020 | €24.52 | €33.41 |
| October 2020 | €22.92 | €31.23 |
| September 2020 | €24.09 | €32.82 |
| August 2020 | €26.34 | €36.74 |
| July 2020 | €24.82 | €34.63 |
| June 2020 | €24.96 | €34.82 |
| May 2020 | €24.28 | €34.70 |
| April 2020 | €25.66 | €36.68 |
| March 2020 | €24.62 | €35.19 |
| February 2020 | €24.51 | €36.04 |
| January 2020 | €29.41 | €43.24 |
| December 2019 | €30.51 | €44.86 |
| November 2019 | €30.10 | €45.07 |
| October 2019 | €27.22 | €40.76 |
| September 2019 | €25.13 | €37.63 |
| August 2019 | €26.17 | €40.02 |
| July 2019 | €28.05 | €42.89 |
| June 2019 | €27.27 | €41.70 |
| May 2019 | €28.52 | €44.39 |
| April 2019 | €30.89 | €48.08 |
| March 2019 | €32.68 | €50.87 |
| February 2019 | €28.95 | €45.79 |
| January 2019 | €26.64 | €42.13 |
| December 2018 | €27.01 | €42.73 |
| November 2018 | €29.81 | €48.85 |
| October 2018 | €35.29 | €57.84 |
| September 2018 | €31.87 | €52.23 |
| August 2018 | €30.46 | €50.66 |
| July 2018 | €30.16 | €50.16 |
| June 2018 | €29.42 | €48.94 |
| May 2018 | €28.36 | €47.85 |
| April 2018 | €27.93 | €47.13 |
| March 2018 | €30.18 | €50.92 |
| February 2018 | €30.49 | €52.13 |
| January 2018 | €32.97 | €56.38 |
| December 2017 | €34.78 | €59.47 |
| November 2017 | €32.87 | €56.80 |
| October 2017 | €31.78 | €54.92 |
| September 2017 | €31.25 | €54 |
| August 2017 | €30.73 | €53.78 |
| July 2017 | €31.49 | €55.11 |
| June 2017 | €37.35 | €65.36 |
| May 2017 | €37.63 | €66.45 |
| April 2017 | €37.24 | €65.77 |
| March 2017 | €38.28 | €67.60 |
| February 2017 | €39.51 | €70.36 |
| January 2017 | €37.10 | €66.07 |
| December 2016 | €36.22 | €64.51 |
| November 2016 | €33.99 | €61.12 |
| October 2016 | €33.48 | €60.20 |
| September 2016 | €31.34 | €56.35 |
| August 2016 | €32.62 | €59.28 |
| July 2016 | €33.34 | €60.60 |
| June 2016 | €33.62 | €61.10 |
| May 2016 | €30.98 | €56.86 |
| April 2016 | €30.06 | €55.18 |
| March 2016 | €30.16 | €55.36 |
| February 2016 | €30.76 | €57.03 |
| January 2016 | €30.35 | €56.26 |
| December 2015 | €29.24 | €54.21 |
| November 2015 | €29.21 | €54.75 |
| October 2015 | €29.42 | €55.15 |
| September 2015 | €26.06 | €48.84 |
| August 2015 | €25.21 | €47.82 |
| July 2015 | €25.90 | €49.12 |
| June 2015 | €23.08 | €43.78 |
| May 2015 | €24.37 | €46.79 |
| April 2015 | €23.36 | €44.86 |
| March 2015 | €24.48 | €47 |
| February 2015 | €25.90 | €50.24 |
| January 2015 | €24.69 | €47.90 |
| December 2014 | €21.20 | €41.14 |
| November 2014 | €20.60 | €40.48 |
| October 2014 | €19.59 | €38.49 |
| September 2014 | €18.66 | €36.66 |
| August 2014 | €16.36 | €32.66 |
| July 2014 | €15.28 | €30.50 |
| June 2014 | €15.30 | €30.54 |
| May 2014 | €15 | €30.40 |
| April 2014 | €14.21 | €28.81 |
| March 2014 | €13.34 | €27.03 |
| February 2014 | €12.75 | €26.32 |
| January 2014 | €12.61 | €26.03 |
| December 2013 | €13.45 | €27.75 |
| November 2013 | €12.99 | €27.28 |
| October 2013 | €13.09 | €27.49 |
| September 2013 | €12.09 | €25.40 |
| August 2013 | €12.01 | €25.68 |
| July 2013 | €12.50 | €26.74 |
| June 2013 | €12.70 | €27.17 |
| May 2013 | €12.97 | €28.20 |
| April 2013 | €12.69 | €27.58 |
| March 2013 | €12.33 | €26.80 |
| February 2013 | €11.67 | €25.80 |
| January 2013 | €11.26 | €24.90 |
| December 2012 | €10.79 | €23.86 |
| November 2012 | €11.49 | €25.85 |
| October 2012 | €10.93 | €24.59 |
| September 2012 | €11.53 | €25.95 |
| August 2012 | €11.95 | €27.34 |
| July 2012 | €12.90 | €29.52 |
| June 2012 | €11.95 | €27.33 |
| May 2012 | €11.22 | €26.08 |
| April 2012 | €10.45 | €24.29 |
| March 2012 | €9.90 | €23 |
| February 2012 | €9.53 | €22.54 |
| January 2012 | €9.17 | €21.70 |
| December 2011 | €9.77 | €23.12 |
| November 2011 | €8.78 | €21.15 |
| October 2011 | €8.14 | €19.60 |
| September 2011 | €8.33 | €20.06 |
| August 2011 | €7.72 | €19 |
| July 2011 | €7.50 | €18.45 |
| June 2011 | €7.34 | €18.06 |
| May 2011 | €7.75 | €19.46 |
| April 2011 | €7.23 | €18.15 |
| March 2011 | €7.29 | €18.30 |
| February 2011 | €7.06 | €18.10 |
| January 2011 | €6.68 | €17.12 |
| December 2010 | €7.28 | €18.66 |
| November 2010 | €7.05 | €18.43 |
| October 2010 | €6.96 | €18.20 |
| September 2010 | €6.78 | €17.72 |
| August 2010 | €6.63 | €17.70 |
| July 2010 | €6.36 | €16.98 |
| June 2010 | €6.12 | €16.33 |
| May 2010 | €6.10 | €16.64 |
| April 2010 | €5.93 | €16.16 |
| March 2010 | €5.56 | €15.14 |
| February 2010 | €5.34 | €14.90 |
| January 2010 | €5.14 | €14.35 |
| December 2009 | €4.98 | €13.89 |
| November 2009 | €4.39 | €12.57 |
| October 2009 | €4.33 | €12.39 |
| September 2009 | €4.25 | €12.15 |
| August 2009 | €4.34 | €12.77 |
| July 2009 | €4.26 | €12.52 |
| June 2009 | €4.01 | €11.79 |
| May 2009 | €3.97 | €11.98 |
| April 2009 | €4.18 | €12.60 |
| March 2009 | €4 | €12.06 |
| February 2009 | €3.82 | €11.83 |
| January 2009 | €4.25 | €13.16 |
| December 2008 | €3.61 | €11.17 |
| November 2008 | €3.87 | €12.32 |
| October 2008 | €4.79 | €15.25 |
| September 2008 | €4.37 | €13.92 |
| August 2008 | €4.47 | €14.55 |
| July 2008 | €4.03 | €13.10 |
| June 2008 | €4.02 | €13.09 |
| May 2008 | €4.36 | €14.51 |
| April 2008 | €3.94 | €13.10 |
| March 2008 | €4.36 | €14.50 |
| February 2008 | €14.33 | €48.44 |
| January 2008 | €15.25 | €51.54 |
| December 2007 | €15.50 | €52.37 |
| November 2007 | €15.41 | €52.09 |
| October 2007 | €14.91 | €50.40 |
| September 2007 | €14.46 | €48.85 |
| August 2007 | €15.09 | €50.99 |
| July 2007 | €14.68 | €49.60 |
| June 2007 | €15.40 | €52.03 |
| May 2007 | €15.79 | €53.37 |
| April 2007 | €15.06 | €50.90 |
| March 2007 | €19.23 | €65 |
| February 2007 | €18.87 | €63.77 |
| January 2007 | €20.03 | €67.70 |
| December 2006 | €19.32 | €65.30 |
| November 2006 | €18.71 | €63.24 |
| October 2006 | €19.09 | €64.51 |
| September 2006 | €17.93 | €60.61 |
| August 2006 | €19.29 | €65.18 |
| July 2006 | €18.56 | €62.72 |
| June 2006 | €17.16 | €58.01 |
| May 2006 | €16.63 | €56.19 |
| April 2006 | €16.96 | €57.30 |
| March 2006 | €17.51 | €59.17 |
| February 2006 | €17.90 | €60.50 |
| January 2006 | €17.91 | €60.52 |
| December 2005 | €18.70 | €63.19 |
| November 2005 | €18.39 | €62.14 |
| October 2005 | €18.61 | €62.89 |
| September 2005 | €17.92 | €60.55 |
| August 2005 | €16.92 | €57.19 |
| July 2005 | €16.54 | €55.89 |
| June 2005 | €15.86 | €53.59 |
| May 2005 | €16.21 | €54.78 |
| April 2005 | €14.82 | €50.08 |
| March 2005 | €14.90 | €50.37 |
| February 2005 | €14.68 | €49.60 |
| January 2005 | €14.42 | €48.75 |
| December 2004 | €13.43 | €45.38 |
| November 2004 | €12.80 | €43.25 |
| October 2004 | €11.29 | €38.16 |
| September 2004 | €11.16 | €37.70 |
| August 2004 | €11.95 | €40.40 |
| July 2004 | €11.60 | €39.20 |
| June 2004 | €12.16 | €41.08 |
| May 2004 | €11.60 | €39.21 |
| April 2004 | €13.46 | €45.50 |
| March 2004 | €13.02 | €43.99 |
| February 2004 | €13.72 | €46.36 |
| January 2004 | €13.17 | €44.50 |
| December 2003 | €13 | €43.95 |
| November 2003 | €12.90 | €43.59 |
| October 2003 | €11.80 | €39.87 |
| September 2003 | €10.92 | €36.90 |
| August 2003 | €11.11 | €37.55 |
| July 2003 | €10.46 | €35.35 |
| June 2003 | €11.76 | €39.75 |
| May 2003 | €10.48 | €35.41 |
| April 2003 | €8.17 | €27.62 |
| March 2003 | €7.94 | €26.84 |
| February 2003 | €10.71 | €36.18 |
| January 2003 | €10.22 | €34.54 |
| December 2002 | €11.69 | €39.50 |
| November 2002 | €11.24 | €38 |
| October 2002 | €12.36 | €41.77 |
| September 2002 | €11.72 | €39.59 |
| August 2002 | €15.13 | €51.14 |
| July 2002 | €13.87 | €46.86 |
| June 2002 | €13.22 | €44.68 |
| May 2002 | €18.20 | €61.50 |
| April 2002 | €18.24 | €61.63 |
| March 2002 | €18.20 | €61.49 |
| February 2002 | €17.96 | €60.68 |
| January 2002 | €17.06 | €57.66 |
| December 2001 | €15.62 | €52.80 |
| November 2001 | €15.58 | €52.64 |
| October 2001 | €15.36 | €51.90 |
| September 2001 | €15.50 | €52.40 |
| August 2001 | €15.49 | €52.35 |
| July 2001 | €14.65 | €49.50 |
| June 2001 | €16.70 | €56.42 |
| May 2001 | €17.75 | €60 |
| April 2001 | €16.87 | €57 |
| March 2001 | €15.62 | €52.77 |
| February 2001 | €15.52 | €52.45 |
| January 2001 | €14.24 | €48.11 |
| December 2000 | €14.34 | €48.48 |
| November 2000 | €12.90 | €43.60 |
| October 2000 | €13.18 | €44.55 |
| September 2000 | €10.29 | €34.78 |
| August 2000 | €9.89 | €33.41 |
| July 2000 | €8.03 | €27.13 |
| June 2000 | €8.20 | €27.70 |
| May 2000 | €8.49 | €28.70 |
| April 2000 | €6.90 | €23.31 |
| March 2000 | €6.78 | €22.90 |
| February 2000 | €6.21 | €21 |
| January 2000 | €6.38 | €21.57 |
| December 1999 | €6.95 | €23.50 |
| November 1999 | €7.69 | €26 |
| October 1999 | €7.63 | €25.78 |
| September 1999 | €9.50 | €32.12 |
| August 1999 | €10.94 | €36.99 |
| July 1999 | €10.59 | €35.80 |
| June 1999 | €11.89 | €40.17 |
| May 1999 | €11.01 | €37.20 |
| April 1999 | €9.93 | €33.55 |
| March 1999 | €10.86 | €36.70 |
| February 1999 | €11.48 | €38.80 |
| January 1999 | €12.28 | €41.50 |
| December 1998 | €26.57 | €89.80 |
| November 1998 | €28.11 | €95 |
| October 1998 | €23.67 | €80 |
PHM7.DE
Price: €40.84
52 week price:
Dividend Yield: 0.10%
5-year range yield:
Forward Dividend Yield: 8.94%
Payout Ratio: 84.91%
Payout Ratio Range:
Dividend Per Share: 3.60 EUR
Earnings Per Share: 4.22 EUR
P/E Ratio: 8.76
Exchange: GER
Sector: Consumer Defensive
Industry: Tobacco
Volume: 2112
Market Capitalization: 66.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 0.61%
DGR5: 1.50%
DGR10: 1.94%