Imperial Brands (ITB.DE)
XETRA: ITB.DE
· Real-Time Price · USD
34.74
0.28 (0.81%)
At close: Apr 17, 2025, 5:22 PM
ITB.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 34.50 | 34.85 | 34.50 | 34.74 | n/a | 0.81% | 16,027 |
| Apr 16, 2025 | 34.76 | 34.81 | 34.46 | 34.46 | n/a | -0.69% | 9,903 |
| Apr 15, 2025 | 34.10 | 34.70 | 34.08 | 34.70 | n/a | 2.54% | 29,232 |
| Apr 14, 2025 | 33.47 | 33.90 | 33.37 | 33.84 | n/a | 1.68% | 20,021 |
| Apr 11, 2025 | 32.73 | 33.39 | 32.62 | 33.28 | n/a | 2.43% | 17,582 |
| Apr 10, 2025 | 32.91 | 33.13 | 32.49 | 32.49 | n/a | 0.59% | 22,876 |
| Apr 9, 2025 | 32.78 | 32.78 | 31.92 | 32.30 | n/a | -2.77% | 41,785 |
| Apr 8, 2025 | 32.20 | 33.30 | 31.99 | 33.22 | n/a | 4.04% | 41,014 |
| Apr 7, 2025 | 31.50 | 32.80 | 31.24 | 31.93 | n/a | -4.00% | 354,462 |
| Apr 4, 2025 | 34.67 | 34.93 | 33.26 | 33.26 | n/a | -3.26% | 99,993 |
| Apr 3, 2025 | 34.14 | 34.55 | 33.99 | 34.38 | n/a | 2.02% | 61,481 |
| Apr 2, 2025 | 34.44 | 34.44 | 33.70 | 33.70 | n/a | -2.21% | 12,237 |
| Apr 1, 2025 | 34.42 | 34.50 | 33.83 | 34.46 | n/a | 0.70% | 17,406 |
| Mar 31, 2025 | 34.12 | 34.46 | 34.00 | 34.22 | n/a | 1.69% | 25,544 |
| Mar 28, 2025 | 33.24 | 33.72 | 33.24 | 33.65 | n/a | 1.14% | 15,212 |
| Mar 27, 2025 | 32.90 | 33.42 | 32.88 | 33.27 | n/a | 1.74% | 16,975 |
| Mar 26, 2025 | 32.75 | 33.00 | 31.58 | 32.70 | n/a | -0.40% | 69,745 |
| Mar 25, 2025 | 32.95 | 33.02 | 32.77 | 32.83 | n/a | 0.31% | 3,806 |
| Mar 24, 2025 | 32.69 | 32.73 | 32.42 | 32.73 | n/a | 1.21% | 7,240 |
| Mar 21, 2025 | 32.50 | 32.62 | 32.34 | 32.34 | n/a | -0.68% | 14,699 |