British American Tobacco

BATS
🏛️ germany →
44.90
Last Update: 2025-09-29
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
2022-12-30 37.66 37.66 37.46 37.57 0.0M
2022-12-29 37.84 37.89 37.74 37.86 0.0M
2022-12-28 38.31 38.31 38.10 38.15 0.0M
2022-12-27 37.97 38.49 37.97 38.49 0.0M
2022-12-23 37.89 38.24 37.89 38.07 0.0M
2022-12-22 38.01 38.11 38.00 38.00 0.0M
2022-12-21 38.54 38.73 38.25 38.50 0.0M
2022-12-20 38.47 38.47 38.33 38.43 0.0M
2022-12-19 38.57 38.79 38.51 38.75 0.0M
2022-12-16 38.22 38.22 37.70 37.81 0.0M
2022-12-15 38.48 38.67 37.96 38.09 0.0M
2022-12-14 38.35 38.56 38.35 38.50 0.0M
2022-12-13 39.10 39.10 38.39 38.56 0.0M
2022-12-12 39.11 39.17 38.97 39.10 0.0M
2022-12-09 38.95 39.00 38.68 38.68 0.0M
2022-12-08 39.91 39.98 38.51 38.55 0.0M
2022-12-07 39.99 40.00 39.82 39.91 0.0M
2022-12-06 39.92 40.21 39.72 39.72 0.0M
2022-12-05 40.31 40.31 39.83 39.84 0.0M
2022-12-02 39.54 40.12 39.52 40.12 0.0M
2022-12-01 39.42 39.93 39.40 39.50 0.0M
2022-11-30 39.11 39.50 39.11 39.41 0.0M
2022-11-29 39.04 39.09 39.04 39.09 0.0M
2022-11-28 39.25 39.25 38.10 39.09 0.0M
2022-11-25 38.89 39.21 38.83 39.21 0.0M
2022-11-24 38.89 39.05 38.71 38.93 0.0M
2022-11-23 38.62 39.09 38.62 39.07 0.0M
2022-11-22 38.69 38.69 38.66 38.66 0.0M
2022-11-21 38.48 38.59 38.21 38.57 0.0M
2022-11-18 37.86 38.37 37.86 37.99 0.0M
2022-11-17 37.54 37.76 37.33 37.76 0.0M
2022-11-16 37.33 37.33 37.21 37.21 0.0M
2022-11-15 37.62 37.62 37.23 37.28 0.0M
2022-11-14 36.83 37.59 36.83 37.23 0.0M
2022-11-11 38.42 38.42 36.48 37.07 0.0M
2022-11-10 38.91 39.12 38.62 38.92 0.0M
2022-11-09 38.37 38.73 38.37 38.73 0.0M
2022-11-08 38.45 38.61 38.45 38.45 0.0M
2022-11-07 38.93 38.93 38.57 38.65 0.0M
2022-11-04 38.96 38.96 38.18 38.78 0.0M
2022-11-03 38.61 38.61 38.23 38.47 0.0M
2022-11-02 40.09 40.09 38.25 38.35 0.0M
2022-11-01 39.75 40.25 39.75 40.25 0.0M
2022-10-31 39.80 39.98 39.75 39.98 0.0M
2022-10-28 39.47 39.58 39.47 39.58 0.0M
2022-10-27 39.40 39.71 39.40 39.67 0.0M
2022-10-26 38.86 39.41 38.86 39.41 0.0M
2022-10-25 38.73 39.15 38.73 39.15 0.0M
2022-10-24 38.25 38.80 38.25 38.63 0.0M
2022-10-21 37.82 38.26 37.37 38.26 0.0M
2022-10-20 37.88 38.11 37.88 37.91 0.0M
2022-10-19 37.95 38.19 37.71 37.91 0.0M
2022-10-18 38.13 38.42 37.58 37.86 0.0M
2022-10-17 38.26 38.39 38.18 38.20 0.0M
2022-10-14 38.38 38.70 37.80 37.90 0.0M
2022-10-13 37.52 37.52 37.52 37.52 0.0M
2022-10-12 37.06 37.75 37.06 37.75 0.0M
2022-10-11 37.80 37.80 37.60 37.60 0.0M
2022-10-10 37.66 37.76 37.66 37.76 0.0M
2022-10-07 37.16 37.75 37.16 37.75 0.0M
2022-10-06 37.67 38.15 37.17 37.19 0.0M
2022-10-05 37.31 37.31 37.00 37.11 0.0M
2022-10-04 37.80 38.00 37.37 37.37 0.0M
2022-10-03 36.50 37.45 36.44 37.39 0.0M
2022-09-30 36.66 37.35 36.66 36.90 0.0M
2022-09-29 37.30 37.30 36.00 36.17 0.0M
2022-09-28 37.71 38.10 37.58 38.10 0.0M
2022-09-27 37.91 38.50 37.91 37.96 0.0M
2022-09-26 37.96 38.27 37.46 38.25 0.0M
2022-09-23 39.55 39.84 38.30 38.30 0.0M
2022-09-22 39.54 39.79 39.54 39.75 0.0M
2022-09-21 39.52 39.96 39.34 39.96 0.0M
2022-09-20 39.36 40.10 39.36 39.74 0.0M
2022-09-19 39.56 39.71 39.07 39.07 0.0M
2022-09-16 39.16 39.78 39.16 39.40 0.0M
2022-09-15 39.61 39.80 39.57 39.57 0.0M
2022-09-14 39.81 40.20 39.70 39.70 0.0M
2022-09-13 40.70 40.70 40.02 40.02 0.0M
2022-09-12 40.35 40.61 40.18 40.61 0.0M
2022-09-09 40.02 40.57 40.02 40.39 0.0M
2022-09-08 40.06 40.16 40.00 40.05 0.0M
2022-09-07 40.20 40.40 40.03 40.30 0.0M
2022-09-06 40.41 40.74 40.40 40.40 0.0M
2022-09-05 39.66 40.24 39.66 40.24 0.0M
2022-09-02 39.98 40.14 39.67 40.14 0.0M
2022-09-01 40.04 40.22 39.80 40.22 0.0M
2022-08-31 40.57 40.57 39.93 40.35 0.0M
2022-08-30 40.74 40.98 40.46 40.50 0.0M
2022-08-29 41.00 41.00 40.19 40.86 0.0M
2022-08-26 40.78 41.21 40.78 40.84 0.0M
2022-08-25 40.90 41.04 40.82 40.82 0.0M
2022-08-24 40.82 41.15 40.82 41.08 0.0M
2022-08-23 41.48 41.48 40.62 40.62 0.0M
2022-08-22 40.60 41.54 40.60 41.51 0.0M
2022-08-19 40.90 40.90 40.46 40.52 0.0M
2022-08-18 40.63 40.96 40.63 40.96 0.0M
2022-08-17 40.72 41.03 40.72 40.88 0.0M
2022-08-16 40.13 40.70 40.12 40.56 0.0M
2022-08-15 39.99 40.00 39.55 40.00 0.0M
2022-08-12 39.58 39.58 39.32 39.57 0.0M
2022-08-11 39.03 39.20 39.03 39.20 0.0M
2022-08-10 39.00 39.20 38.89 38.89 0.0M
2022-08-09 39.03 39.28 38.93 39.19 0.0M
2022-08-08 38.91 39.00 38.71 38.90 0.0M
2022-08-05 38.43 38.91 38.43 38.71 0.0M
2022-08-04 39.52 39.52 38.14 38.50 0.0M
2022-08-03 39.00 39.70 38.85 39.50 0.0M
2022-08-02 38.66 39.74 38.66 39.16 0.0M
2022-08-01 38.70 38.90 38.17 38.90 0.0M
2022-07-29 40.73 40.73 38.50 38.72 0.0M
2022-07-28 41.29 41.29 40.18 40.70 0.0M
2022-07-27 41.33 41.43 41.16 41.21 0.0M
2022-07-26 40.80 41.39 40.80 41.27 0.0M
2022-07-25 40.43 40.74 40.43 40.74 0.0M
2022-07-22 40.17 40.63 40.17 40.63 0.0M
2022-07-21 40.72 40.72 39.80 40.32 0.0M
2022-07-20 41.40 41.59 40.68 40.68 0.0M
2022-07-19 40.92 40.95 40.89 40.95 0.0M
2022-07-18 40.90 41.24 40.90 41.08 0.0M
2022-07-15 39.96 41.00 39.96 40.99 0.0M
2022-07-14 40.11 40.11 39.64 39.64 0.0M
2022-07-13 40.35 40.39 39.99 40.39 0.0M
2022-07-12 39.59 40.73 39.59 40.71 0.0M
2022-07-11 39.28 40.00 39.28 39.70 0.0M
2022-07-08 39.71 40.25 39.71 39.83 0.0M
2022-07-07 40.21 40.21 39.96 40.08 0.0M
2022-07-06 40.60 41.21 40.41 40.79 0.0M
2022-07-05 41.70 41.71 40.14 40.33 0.0M
2022-07-04 41.20 41.73 41.20 41.68 0.0M
2022-07-01 40.80 41.28 40.38 41.28 0.0M
2022-06-30 41.65 41.65 41.09 41.09 0.0M
2022-06-29 41.90 42.13 41.90 41.93 0.0M
2022-06-28 41.30 42.29 41.30 41.53 0.0M
2022-06-27 41.35 41.60 41.00 41.51 0.0M
2022-06-24 40.41 41.16 40.13 41.12 0.0M
2022-06-23 40.26 40.26 39.74 40.11 0.0M
2022-06-22 40.37 40.97 40.26 40.38 0.0M
2022-06-21 40.99 41.28 40.99 41.11 0.0M
2022-06-20 39.82 40.89 39.82 40.89 0.0M
2022-06-17 40.49 40.89 40.00 40.43 0.0M
2022-06-16 40.95 40.95 40.26 40.26 0.0M
2022-06-15 40.49 41.61 40.49 41.20 0.0M
2022-06-14 40.41 40.83 40.09 40.09 0.0M
2022-06-13 40.64 40.64 39.50 40.17 0.0M
2022-06-10 41.40 41.40 40.68 41.08 0.0M
2022-06-09 41.60 41.60 41.11 41.11 0.0M
2022-06-08 42.21 42.25 42.13 42.13 0.0M
2022-06-07 41.21 42.21 41.21 41.97 0.0M
2022-06-06 41.21 41.61 41.21 41.61 0.0M
2022-06-03 41.00 41.48 41.00 41.13 0.0M
2022-06-02 41.90 41.90 41.47 41.47 0.0M
2022-06-01 41.11 42.02 41.11 41.76 0.0M
2022-05-31 40.82 41.54 40.82 41.37 0.0M
2022-05-30 42.13 42.13 40.61 40.89 0.0M
2022-05-27 41.71 42.04 41.71 42.00 0.0M
2022-05-26 41.82 42.16 41.82 41.99 0.0M
2022-05-25 41.11 42.31 41.11 42.03 0.0M
2022-05-24 40.61 40.90 40.61 40.90 0.0M
2022-05-23 41.09 41.20 40.94 41.12 0.0M
2022-05-20 40.45 40.69 40.45 40.55 0.0M
2022-05-19 40.81 40.84 40.69 40.69 0.0M
2022-05-18 41.24 41.39 41.14 41.16 0.0M
2022-05-17 40.71 41.82 40.71 41.17 0.0M
2022-05-16 40.11 40.73 40.11 40.72 0.0M
2022-05-13 39.61 40.47 39.61 40.36 0.0M
2022-05-12 38.75 39.58 38.66 39.34 0.0M
2022-05-11 39.08 39.27 38.97 39.02 0.0M
2022-05-10 39.12 39.36 38.70 38.70 0.0M
2022-05-09 38.99 39.05 38.70 38.70 0.0M
2022-05-06 39.06 39.20 38.70 38.70 0.0M
2022-05-05 39.79 39.79 39.06 39.38 0.0M
2022-05-04 39.98 40.23 39.60 39.96 0.0M
2022-05-03 39.79 40.09 39.50 39.87 0.0M
2022-05-02 40.06 40.50 39.51 39.72 0.0M
2022-04-29 39.67 40.12 39.67 40.12 0.0M
2022-04-28 40.28 40.28 39.34 39.67 0.0M
2022-04-27 39.60 39.95 38.97 39.95 0.0M
2022-04-26 39.45 39.85 39.44 39.44 0.0M
2022-04-25 39.57 39.57 38.81 39.32 0.0M
2022-04-22 40.21 40.80 39.95 40.03 0.0M
2022-04-21 40.30 40.31 39.75 40.24 0.0M
2022-04-20 39.83 40.08 39.69 39.86 0.0M
2022-04-19 39.94 39.99 39.46 39.76 0.0M
2022-04-14 39.49 39.79 39.08 39.79 0.0M
2022-04-13 39.50 39.53 39.38 39.41 0.0M
2022-04-12 39.56 39.56 39.22 39.51 0.0M
2022-04-11 39.24 39.52 39.18 39.52 0.0M
2022-04-08 38.87 39.65 38.87 39.65 0.0M
2022-04-07 39.31 39.31 38.97 39.02 0.0M
2022-04-06 38.55 39.44 38.55 39.42 0.0M
2022-04-05 38.65 38.65 37.81 38.21 0.0M
2022-04-04 38.70 38.72 38.52 38.72 0.0M
2022-04-01 38.40 38.68 38.31 38.68 0.0M
2022-03-31 38.30 38.30 38.00 38.10 0.0M
2022-03-30 38.20 38.55 38.00 38.10 0.0M
2022-03-29 39.40 39.40 38.25 38.55 0.0M
2022-03-28 39.40 40.05 39.25 39.25 0.0M
2022-03-25 39.05 39.45 39.05 39.45 0.0M
2022-03-24 38.00 39.20 38.00 39.20 0.0M
2022-03-23 38.90 38.95 38.65 38.65 0.0M
2022-03-22 38.30 39.00 38.30 38.80 0.0M
2022-03-21 37.90 38.20 37.90 38.20 0.0M
2022-03-18 37.25 37.90 37.25 37.85 0.0M
2022-03-17 37.25 37.35 36.95 37.10 0.0M
2022-03-16 37.35 37.35 36.50 37.05 0.0M
2022-03-15 36.15 37.35 35.60 37.35 0.0M
2022-03-14 37.05 37.05 36.00 36.35 0.0M
2022-03-11 37.50 37.65 37.20 37.20 0.0M
2022-03-10 37.25 37.65 36.80 37.25 0.0M
2022-03-09 36.65 37.00 36.65 36.95 0.0M
2022-03-08 35.60 36.70 35.60 36.70 0.0M
2022-03-07 36.55 36.80 35.75 35.90 0.0M
2022-03-04 38.15 38.15 37.00 37.60 0.0M
2022-03-03 39.50 39.70 38.25 38.55 0.0M
2022-03-02 39.10 39.35 38.90 39.15 0.0M
2022-03-01 39.50 39.50 39.10 39.15 0.0M
2022-02-28 39.65 39.65 38.90 39.45 0.0M
2022-02-25 39.20 40.35 39.05 40.10 0.0M
2022-02-24 38.90 40.70 38.80 39.10 0.0M
2022-02-23 40.50 41.15 40.50 41.05 0.0M
2022-02-22 38.20 40.65 38.20 40.65 0.0M
2022-02-21 40.80 41.05 37.25 38.00 0.0M
2022-02-18 41.10 41.35 41.00 41.00 0.0M
2022-02-17 41.10 41.15 40.75 41.15 0.0M
2022-02-16 40.90 41.30 40.50 41.25 0.0M
2022-02-15 41.00 41.05 40.70 40.70 0.0M
2022-02-14 40.00 41.25 40.00 40.75 0.0M
2022-02-11 39.30 40.10 39.05 40.10 0.0M
2022-02-10 38.80 39.15 38.65 38.65 0.0M
2022-02-09 38.60 38.70 38.35 38.70 0.0M
2022-02-08 37.80 38.65 37.50 38.50 0.0M
2022-02-07 38.35 38.35 37.45 37.45 0.0M
2022-02-04 38.30 38.40 38.10 38.10 0.0M
2022-02-03 38.20 38.55 37.95 38.35 0.0M
2022-02-02 38.35 38.40 38.15 38.35 0.0M
2022-02-01 38.05 38.40 37.60 38.30 0.0M
2022-01-31 38.35 38.40 38.00 38.20 0.0M
2022-01-28 38.70 38.75 37.80 38.20 0.0M
2022-01-27 37.70 38.50 37.70 38.40 0.0M
2022-01-26 38.05 38.15 37.90 37.95 0.0M
2022-01-25 37.85 38.05 37.20 38.00 0.0M
2022-01-24 37.50 38.85 37.20 37.55 0.0M
2022-01-21 37.70 37.75 37.50 37.75 0.0M
2022-01-20 37.75 37.90 37.20 37.65 0.0M
2022-01-19 37.50 38.00 37.50 37.65 0.0M
2022-01-18 37.20 38.00 37.00 37.85 0.0M
2022-01-17 37.00 37.95 36.85 37.65 0.0M
2022-01-14 36.05 37.00 35.85 37.00 0.0M
2022-01-13 35.45 36.10 35.45 36.00 0.0M
2022-01-12 35.60 35.60 35.25 35.30 0.0M
2022-01-11 34.75 35.35 34.75 35.35 0.0M
2022-01-10 34.20 34.95 34.00 34.75 0.0M
2022-01-07 33.90 34.05 33.80 34.05 0.0M
2022-01-06 33.55 34.30 33.55 34.05 0.0M
2022-01-05 33.85 33.85 33.60 33.70 0.0M
2022-01-04 33.40 34.00 33.20 33.90 0.0M
2022-01-03 32.85 33.50 32.85 33.00 0.0M