British American Tobacco

BATS
🏛️ germany →
45.35
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 32.90 32.95 32.90 32.90 0.0M
2021-12-29 32.70 32.90 32.70 32.80 0.0M
2021-12-28 32.60 32.65 32.45 32.45 0.0M
2021-12-27 32.90 33.05 32.45 32.65 0.0M
2021-12-23 32.85 32.85 32.45 32.85 0.0M
2021-12-22 33.30 33.50 33.10 33.15 0.0M
2021-12-21 32.95 33.45 32.95 33.30 0.0M
2021-12-20 32.70 32.95 32.40 32.95 0.0M
2021-12-17 32.20 33.05 32.15 33.05 0.0M
2021-12-16 31.85 32.15 31.85 32.15 0.0M
2021-12-15 32.00 32.00 31.65 31.75 0.0M
2021-12-14 32.30 32.30 31.90 32.15 0.0M
2021-12-13 32.30 32.45 32.20 32.30 0.0M
2021-12-10 31.35 32.35 31.35 32.25 0.0M
2021-12-09 31.15 31.65 31.15 31.50 0.0M
2021-12-08 31.70 31.70 31.40 31.40 0.0M
2021-12-07 31.20 31.70 31.20 31.55 0.0M
2021-12-06 30.45 30.90 30.45 30.90 0.0M
2021-12-03 30.20 30.35 30.10 30.35 0.0M
2021-12-02 30.25 30.25 30.05 30.25 0.0M
2021-12-01 30.20 30.35 30.20 30.30 0.0M
2021-11-30 30.25 30.25 29.85 30.05 0.0M
2021-11-29 30.65 30.65 30.35 30.40 0.0M
2021-11-26 31.00 31.00 30.15 30.35 0.0M
2021-11-25 30.75 31.10 30.75 31.00 0.0M
2021-11-24 30.80 30.90 30.80 30.90 0.0M
2021-11-23 30.90 31.00 30.85 31.00 0.0M
2021-11-22 30.75 30.85 30.60 30.85 0.0M
2021-11-19 30.80 30.80 30.50 30.50 0.0M
2021-11-18 31.15 31.15 30.75 30.75 0.0M
2021-11-17 30.90 31.05 30.75 31.05 0.0M
2021-11-16 31.20 31.45 31.05 31.05 0.0M
2021-11-15 31.20 31.25 30.90 31.25 0.0M
2021-11-12 30.70 31.05 30.70 31.05 0.0M
2021-11-11 30.55 30.55 30.40 30.55 0.0M
2021-11-10 30.15 30.45 30.00 30.35 0.0M
2021-11-09 30.05 30.10 30.00 30.00 0.0M
2021-11-08 30.00 30.00 29.75 29.95 0.0M
2021-11-05 29.80 30.05 29.65 30.00 0.0M
2021-11-04 30.15 30.15 29.75 29.85 0.0M
2021-11-03 30.20 30.20 29.85 30.20 0.0M
2021-11-02 30.30 30.60 30.10 30.30 0.0M
2021-11-01 30.75 30.75 30.20 30.30 0.0M
2021-10-29 30.80 30.90 30.50 30.55 0.0M
2021-10-28 31.05 31.15 30.75 30.85 0.0M
2021-10-27 31.25 31.25 31.00 31.10 0.0M
2021-10-26 31.15 31.35 31.10 31.15 0.0M
2021-10-25 31.25 31.25 31.00 31.10 0.0M
2021-10-22 31.30 31.40 31.15 31.15 0.0M
2021-10-21 31.15 31.25 31.10 31.20 0.0M
2021-10-20 31.05 31.30 31.05 31.30 0.0M
2021-10-19 31.15 31.15 31.05 31.05 0.0M
2021-10-18 31.50 31.50 30.90 31.30 0.0M
2021-10-15 31.25 31.25 31.10 31.20 0.0M
2021-10-14 30.95 31.15 30.85 30.95 0.0M
2021-10-13 30.30 31.00 30.00 31.00 0.0M
2021-10-12 30.30 30.35 30.15 30.30 0.0M
2021-10-11 30.50 30.50 30.05 30.25 0.0M
2021-10-08 30.30 30.30 30.05 30.25 0.0M
2021-10-07 30.30 30.30 30.20 30.30 0.0M
2021-10-06 30.30 30.35 29.85 30.10 0.0M
2021-10-05 30.65 30.70 30.30 30.35 0.0M
2021-10-04 30.45 30.50 29.90 30.50 0.0M
2021-10-01 30.60 30.80 30.00 30.10 0.0M
2021-09-30 31.50 31.50 30.55 30.90 0.0M
2021-09-29 31.55 32.00 31.55 32.00 0.0M
2021-09-28 31.65 31.75 31.45 31.65 0.0M
2021-09-27 31.40 31.60 31.30 31.60 0.0M
2021-09-24 31.80 31.80 31.20 31.35 0.0M
2021-09-23 31.55 31.55 31.40 31.55 0.0M
2021-09-22 31.40 31.45 31.25 31.25 0.0M
2021-09-21 31.00 31.45 31.00 31.45 0.0M
2021-09-20 31.50 31.50 30.80 30.95 0.0M
2021-09-17 31.65 31.70 31.40 31.40 0.0M
2021-09-16 31.50 31.75 31.50 31.50 0.0M
2021-09-15 31.50 31.65 31.40 31.55 0.0M
2021-09-14 31.50 31.50 31.35 31.35 0.0M
2021-09-13 31.30 31.55 31.30 31.55 0.0M
2021-09-10 31.45 31.45 31.35 31.35 0.0M
2021-09-09 31.80 31.80 31.30 31.35 0.0M
2021-09-08 31.90 31.90 31.50 31.90 0.0M
2021-09-07 32.25 32.25 31.80 31.85 0.0M
2021-09-06 31.95 32.15 31.95 32.15 0.0M
2021-09-03 31.90 31.90 31.65 31.65 0.0M
2021-09-02 31.70 31.95 31.65 31.95 0.0M
2021-09-01 31.80 32.10 31.75 31.80 0.0M
2021-08-31 31.75 31.95 31.70 31.95 0.0M
2021-08-30 31.85 31.90 31.80 31.85 0.0M
2021-08-27 31.65 31.70 31.50 31.70 0.0M
2021-08-26 31.55 31.55 31.35 31.50 0.0M
2021-08-25 31.65 31.70 31.40 31.65 0.0M
2021-08-24 31.95 31.95 31.45 31.45 0.0M
2021-08-23 31.95 31.95 31.80 31.85 0.0M
2021-08-20 31.15 31.80 31.15 31.80 0.0M
2021-08-19 31.65 31.65 31.15 31.50 0.0M
2021-08-18 31.85 32.10 31.85 32.00 0.0M
2021-08-17 31.90 31.90 31.60 31.70 0.0M
2021-08-16 31.85 31.85 31.60 31.80 0.0M
2021-08-13 31.85 31.85 31.80 31.80 0.0M
2021-08-12 31.90 32.15 31.80 31.85 0.0M
2021-08-11 31.95 31.95 31.75 31.90 0.0M
2021-08-10 31.90 31.90 31.45 31.75 0.0M
2021-08-09 31.55 31.80 31.55 31.70 0.0M
2021-08-06 31.60 31.65 31.50 31.50 0.0M
2021-08-05 32.05 32.05 31.60 31.85 0.0M
2021-08-04 32.05 32.10 31.85 31.85 0.0M
2021-08-03 31.90 32.10 31.80 32.10 0.0M
2021-08-02 32.10 32.10 31.85 31.95 0.0M
2021-07-30 32.25 32.25 31.80 31.90 0.0M
2021-07-29 32.45 32.45 32.10 32.30 0.1M
2021-07-28 32.40 32.75 32.30 32.35 0.0M
2021-07-27 32.40 32.70 32.30 32.70 0.0M
2021-07-26 32.75 32.75 32.25 32.65 0.0M
2021-07-23 32.25 32.45 31.85 32.45 0.0M
2021-07-22 32.15 32.25 31.90 32.25 0.0M
2021-07-21 32.15 32.20 31.90 32.15 0.0M
2021-07-20 31.90 32.30 31.80 32.05 0.0M
2021-07-19 33.70 33.70 32.00 32.00 0.0M
2021-07-16 33.10 33.60 33.10 33.50 0.0M
2021-07-15 33.00 33.10 32.80 33.05 0.0M
2021-07-14 32.60 33.05 32.60 33.05 0.0M
2021-07-13 32.55 32.90 32.55 32.90 0.0M
2021-07-12 32.75 32.80 32.60 32.75 0.0M
2021-07-09 32.50 32.90 32.40 32.90 0.0M
2021-07-08 32.60 32.60 32.30 32.35 0.0M
2021-07-07 33.45 33.50 33.05 33.45 0.0M
2021-07-06 33.70 33.70 33.05 33.15 0.0M
2021-07-05 33.65 33.65 33.30 33.50 0.0M
2021-07-02 33.35 33.50 33.30 33.40 0.0M
2021-07-01 33.10 33.35 33.00 33.15 0.0M
2021-06-30 33.50 33.55 32.95 33.10 0.0M
2021-06-29 33.35 33.50 33.30 33.35 0.0M
2021-06-28 33.20 33.50 33.00 33.50 0.0M
2021-06-25 32.90 33.00 32.75 33.00 0.0M
2021-06-24 32.90 32.90 32.60 32.70 0.0M
2021-06-23 33.05 33.15 32.80 32.90 0.0M
2021-06-22 32.95 33.05 32.90 32.90 0.0M
2021-06-21 33.05 33.05 32.75 33.05 0.0M
2021-06-18 33.50 33.50 32.85 32.90 0.0M
2021-06-17 33.25 33.55 33.20 33.30 0.0M
2021-06-16 33.30 33.30 33.00 33.30 0.0M
2021-06-15 33.15 33.55 33.10 33.35 0.0M
2021-06-14 33.05 33.05 33.00 33.00 0.0M
2021-06-11 33.00 33.20 32.90 33.00 0.0M
2021-06-10 32.85 33.15 32.80 33.10 0.0M
2021-06-09 32.80 32.85 32.55 32.65 0.0M
2021-06-08 32.55 33.15 32.55 32.90 0.0M
2021-06-07 32.30 32.50 32.05 32.45 0.0M
2021-06-04 32.25 32.25 32.00 32.20 0.0M
2021-06-03 31.95 32.25 31.80 32.25 0.0M
2021-06-02 32.05 32.05 31.90 31.90 0.0M
2021-06-01 32.40 32.40 31.70 31.90 0.0M
2021-05-31 32.20 32.45 32.05 32.15 0.0M
2021-05-28 32.90 32.90 31.90 31.90 0.0M
2021-05-27 32.60 32.60 32.30 32.45 0.0M
2021-05-26 32.50 32.55 32.30 32.40 0.0M
2021-05-25 33.00 33.05 32.40 32.55 0.0M
2021-05-21 32.60 32.90 32.60 32.75 0.0M
2021-05-20 32.75 32.75 32.25 32.50 0.0M
2021-05-19 32.85 32.85 32.50 32.50 0.0M
2021-05-18 33.20 33.25 32.80 32.95 0.0M
2021-05-17 33.30 33.30 32.70 33.05 0.0M
2021-05-14 32.85 33.25 32.85 33.10 0.0M
2021-05-13 33.05 33.05 32.45 32.90 0.0M
2021-05-12 32.50 33.05 32.50 33.05 0.0M
2021-05-11 32.65 32.75 32.30 32.55 0.0M
2021-05-10 32.90 33.05 32.75 33.05 0.0M
2021-05-07 32.20 33.10 32.20 32.80 0.0M
2021-05-06 31.70 32.40 31.70 32.40 0.0M
2021-05-05 31.65 31.85 31.55 31.80 0.0M
2021-05-04 31.80 31.90 31.55 31.70 0.0M
2021-05-03 31.20 31.70 31.20 31.65 0.0M
2021-04-30 30.90 31.30 30.90 31.30 0.0M
2021-04-29 31.40 31.60 30.70 30.80 0.0M
2021-04-28 31.45 31.65 31.10 31.45 0.0M
2021-04-27 31.55 31.65 31.45 31.55 0.0M
2021-04-26 31.90 31.90 31.35 31.60 0.0M
2021-04-23 31.85 31.90 31.65 31.85 0.0M
2021-04-22 32.20 32.30 31.85 32.05 0.0M
2021-04-21 31.95 32.20 31.55 32.15 0.0M
2021-04-20 33.30 33.30 31.15 31.75 0.0M
2021-04-19 34.05 34.30 33.85 33.95 0.0M
2021-04-16 33.25 33.80 32.80 33.80 0.0M
2021-04-15 32.75 33.15 32.75 33.15 0.0M
2021-04-14 32.70 32.70 32.40 32.50 0.0M
2021-04-13 32.95 32.95 32.25 32.55 0.0M
2021-04-12 33.05 33.10 32.50 32.85 0.0M
2021-04-09 33.35 33.35 32.50 32.70 0.0M
2021-04-08 32.80 33.50 32.75 33.50 0.0M
2021-04-07 33.15 33.15 32.50 32.50 0.0M
2021-04-06 33.45 33.45 32.65 33.00 0.0M
2021-04-01 33.30 33.30 32.50 32.70 0.0M
2021-03-31 33.06 33.06 32.87 32.94 0.0M
2021-03-30 33.47 33.70 33.00 33.24 0.0M
2021-03-29 33.20 33.63 33.15 33.63 0.0M
2021-03-26 33.33 33.33 32.76 33.03 0.0M
2021-03-25 33.05 33.05 32.26 32.89 0.0M
2021-03-24 33.75 33.75 33.26 33.41 0.0M
2021-03-23 33.15 33.92 33.15 33.85 0.0M
2021-03-22 33.26 33.46 32.72 33.37 0.0M
2021-03-19 32.43 33.07 32.43 33.01 0.0M
2021-03-18 32.47 32.83 32.41 32.70 0.0M
2021-03-17 31.76 32.44 31.76 32.44 0.0M
2021-03-16 32.09 32.09 31.54 31.83 0.0M
2021-03-15 31.79 31.79 31.45 31.73 0.0M
2021-03-12 31.41 31.47 31.12 31.40 0.0M
2021-03-11 31.24 31.24 31.01 31.05 0.0M
2021-03-10 30.86 31.10 30.67 31.10 0.0M
2021-03-09 30.83 31.28 30.83 31.06 0.0M
2021-03-08 31.29 31.29 30.45 31.14 0.0M
2021-03-05 30.65 30.89 30.05 30.72 0.0M
2021-03-04 30.24 30.72 30.07 30.31 0.0M
2021-03-03 30.18 30.18 29.73 30.11 0.0M
2021-03-02 30.13 30.13 29.80 29.96 0.0M
2021-03-01 29.85 30.15 29.55 30.15 0.0M
2021-02-26 29.76 30.05 29.14 29.63 0.0M
2021-02-25 30.52 30.60 29.83 29.90 0.0M
2021-02-24 30.74 30.81 30.35 30.81 0.0M
2021-02-23 30.11 30.82 30.11 30.82 0.0M
2021-02-22 30.43 30.45 29.73 30.45 0.0M
2021-02-19 30.77 30.77 30.10 30.26 0.0M
2021-02-18 31.00 31.00 30.08 30.30 0.0M
2021-02-17 31.64 31.89 30.09 31.05 0.0M
2021-02-16 31.99 32.26 31.70 31.94 0.0M
2021-02-15 31.45 32.14 31.45 32.14 0.0M
2021-02-12 31.21 31.47 30.95 31.47 0.0M
2021-02-11 31.42 31.42 31.03 31.03 0.0M
2021-02-10 31.37 31.56 31.37 31.50 0.0M
2021-02-09 31.18 31.62 31.10 31.62 0.0M
2021-02-08 31.10 31.19 30.94 31.19 0.0M
2021-02-05 31.01 31.25 30.75 31.22 0.0M
2021-02-04 30.97 30.97 30.61 30.61 0.0M
2021-02-03 31.02 31.13 30.94 30.94 0.0M
2021-02-02 30.93 30.93 30.75 30.85 0.0M
2021-02-01 31.10 31.10 30.34 30.67 0.0M
2021-01-29 31.15 31.15 30.27 30.50 0.0M
2021-01-28 31.80 31.81 31.20 31.60 0.0M
2021-01-27 31.54 31.99 31.54 31.88 0.0M
2021-01-26 31.55 31.55 31.31 31.44 0.0M
2021-01-25 31.27 31.32 31.03 31.20 0.0M
2021-01-22 31.36 31.36 31.00 31.02 0.0M
2021-01-21 31.59 31.72 31.40 31.41 0.0M
2021-01-20 31.32 31.32 31.28 31.28 0.0M
2021-01-19 31.45 31.45 31.12 31.12 0.0M
2021-01-18 31.65 31.65 31.35 31.35 0.0M
2021-01-15 31.33 31.67 31.33 31.39 0.0M
2021-01-14 31.20 31.70 31.20 31.64 0.0M
2021-01-13 31.12 31.54 31.04 31.36 0.0M
2021-01-12 30.96 31.07 30.60 30.82 0.0M
2021-01-11 31.70 31.70 30.74 31.00 0.0M
2021-01-08 31.48 31.49 31.28 31.35 0.0M
2021-01-07 31.30 31.38 31.14 31.38 0.0M
2021-01-06 31.37 31.51 30.50 31.36 0.0M
2021-01-05 30.88 31.30 30.88 31.30 0.0M
2021-01-04 31.20 31.22 30.90 30.90 0.0M