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
2023-12-29 26.52 26.62 26.52 26.57 0.0M
2023-12-28 26.45 26.57 26.39 26.39 0.0M
2023-12-27 26.76 26.76 26.40 26.43 0.0M
2023-12-22 26.57 26.70 26.50 26.70 0.0M
2023-12-21 26.51 26.70 26.39 26.61 0.0M
2023-12-20 27.27 27.49 27.15 27.20 0.0M
2023-12-19 27.27 27.31 27.07 27.28 0.0M
2023-12-18 27.10 27.26 26.95 27.16 0.0M
2023-12-15 27.67 27.69 27.00 27.15 0.0M
2023-12-14 27.40 27.85 27.06 27.48 0.0M
2023-12-13 27.00 27.05 26.60 26.97 0.0M
2023-12-12 27.07 27.07 26.70 27.00 0.0M
2023-12-11 27.35 27.35 26.63 26.94 0.0M
2023-12-08 27.30 27.38 27.00 27.30 0.0M
2023-12-07 26.94 27.39 26.53 27.37 0.0M
2023-12-06 29.05 29.10 26.39 26.94 0.1M
2023-12-05 29.66 29.66 29.00 29.08 0.0M
2023-12-04 29.61 29.72 29.35 29.67 0.0M
2023-12-01 29.32 29.57 29.13 29.57 0.0M
2023-11-30 29.15 29.37 29.15 29.34 0.0M
2023-11-29 29.69 29.69 29.23 29.23 0.0M
2023-11-28 29.48 29.73 29.33 29.73 0.0M
2023-11-27 29.59 29.63 29.44 29.49 0.0M
2023-11-24 29.49 29.55 29.32 29.55 0.0M
2023-11-23 29.41 29.63 29.41 29.63 0.0M
2023-11-22 29.26 29.38 29.09 29.31 0.0M
2023-11-21 28.95 29.03 28.88 28.91 0.0M
2023-11-20 29.00 29.13 28.80 29.06 0.0M
2023-11-17 28.70 29.00 28.70 28.93 0.0M
2023-11-16 29.14 29.14 28.70 28.96 0.0M
2023-11-15 29.20 29.30 29.03 29.10 0.0M
2023-11-14 29.20 29.46 28.79 29.15 0.0M
2023-11-13 28.59 29.30 28.36 29.30 0.0M
2023-11-10 29.05 29.05 28.19 28.53 0.0M
2023-11-09 29.06 29.24 29.00 29.10 0.0M
2023-11-08 29.15 29.26 29.07 29.15 0.0M
2023-11-07 29.15 29.38 29.02 29.16 0.0M
2023-11-06 29.30 29.30 28.90 29.11 0.0M
2023-11-03 28.86 29.20 28.86 29.19 0.0M
2023-11-02 28.70 28.96 28.50 28.96 0.0M
2023-11-01 28.30 28.83 28.30 28.83 0.0M
2023-10-31 28.25 28.37 28.15 28.28 0.0M
2023-10-30 27.75 28.31 27.75 28.31 0.0M
2023-10-27 28.40 28.40 27.62 27.73 0.0M
2023-10-26 28.28 28.51 28.28 28.40 0.0M
2023-10-25 28.25 28.44 28.17 28.44 0.0M
2023-10-24 28.38 28.39 27.99 28.31 0.0M
2023-10-23 28.58 28.58 28.10 28.37 0.0M
2023-10-20 28.55 28.55 28.05 28.31 0.0M
2023-10-19 29.05 29.05 28.50 28.64 0.0M
2023-10-18 28.93 29.10 28.80 29.01 0.0M
2023-10-17 28.91 28.91 28.72 28.84 0.0M
2023-10-16 28.41 28.97 28.41 28.95 0.0M
2023-10-13 28.75 28.86 28.25 28.61 0.0M
2023-10-12 29.81 29.86 28.47 28.85 0.0M
2023-10-11 29.43 29.62 29.43 29.49 0.0M
2023-10-10 29.30 29.59 29.30 29.59 0.0M
2023-10-09 28.89 29.28 28.87 29.27 0.0M
2023-10-06 28.95 29.00 28.51 29.00 0.0M
2023-10-05 28.76 29.21 28.62 29.09 0.0M
2023-10-04 29.11 29.21 28.60 28.66 0.0M
2023-10-03 29.39 29.39 28.97 29.17 0.0M
2023-10-02 30.13 30.13 29.40 29.51 0.0M
2023-09-29 29.99 30.00 29.73 29.86 0.0M
2023-09-28 29.93 30.00 29.44 29.90 0.0M
2023-09-27 30.73 30.75 30.36 30.68 0.0M
2023-09-26 30.39 30.67 30.39 30.58 0.0M
2023-09-25 31.58 31.68 30.50 30.73 0.0M
2023-09-22 31.57 31.61 31.47 31.47 0.0M
2023-09-21 31.67 31.67 31.50 31.50 0.0M
2023-09-20 31.82 31.82 31.61 31.78 0.0M
2023-09-19 31.76 31.81 31.62 31.81 0.0M
2023-09-18 31.61 31.82 31.37 31.80 0.0M
2023-09-15 31.73 31.88 31.64 31.64 0.0M
2023-09-14 31.18 31.79 31.15 31.78 0.0M
2023-09-13 31.00 31.32 30.99 31.23 0.0M
2023-09-12 31.03 31.33 31.00 31.33 0.0M
2023-09-11 30.38 30.92 30.38 30.90 0.0M
2023-09-08 30.44 30.44 30.18 30.44 0.0M
2023-09-07 30.25 30.32 30.00 30.23 0.0M
2023-09-06 30.52 30.52 30.17 30.24 0.0M
2023-09-05 30.21 30.55 30.10 30.50 0.0M
2023-09-04 30.75 30.75 30.27 30.59 0.0M
2023-09-01 30.78 30.94 30.60 30.60 0.0M
2023-08-31 30.77 31.04 30.71 30.95 0.0M
2023-08-30 30.66 30.96 30.65 30.96 0.0M
2023-08-29 30.50 30.77 30.43 30.62 0.0M
2023-08-28 30.51 30.60 30.16 30.49 0.0M
2023-08-25 30.36 30.44 30.29 30.44 0.0M
2023-08-24 30.05 30.27 29.97 30.25 0.0M
2023-08-23 29.70 30.02 29.70 29.87 0.0M
2023-08-22 29.68 29.87 29.51 29.83 0.0M
2023-08-21 29.72 29.80 29.50 29.64 0.0M
2023-08-18 29.24 29.64 29.24 29.64 0.0M
2023-08-17 29.18 29.31 29.18 29.30 0.0M
2023-08-16 29.31 29.32 29.10 29.32 0.0M
2023-08-15 29.84 29.84 29.25 29.49 0.0M
2023-08-14 29.74 29.85 29.66 29.85 0.0M
2023-08-11 30.06 30.08 29.48 29.67 0.0M
2023-08-10 30.01 30.14 29.97 29.98 0.0M
2023-08-09 29.89 30.11 29.85 30.00 0.0M
2023-08-08 29.88 29.95 29.70 29.94 0.0M
2023-08-07 30.04 30.04 29.56 29.75 0.0M
2023-08-04 30.09 30.09 29.60 29.83 0.0M
2023-08-03 30.25 30.34 29.69 29.96 0.0M
2023-08-02 30.50 30.50 29.88 30.37 0.0M
2023-08-01 30.73 30.73 30.53 30.62 0.0M
2023-07-31 31.08 31.12 30.50 30.72 0.0M
2023-07-28 31.26 31.26 30.84 31.04 0.0M
2023-07-27 30.89 31.12 30.51 30.85 0.0M
2023-07-26 30.78 31.62 30.78 30.90 0.0M
2023-07-25 30.75 30.87 30.61 30.87 0.0M
2023-07-24 30.70 30.84 30.46 30.69 0.0M
2023-07-21 30.78 30.99 30.51 30.51 0.0M
2023-07-20 30.10 30.77 30.10 30.72 0.0M
2023-07-19 29.71 30.17 29.67 30.02 0.0M
2023-07-18 29.51 29.77 29.35 29.77 0.0M
2023-07-17 29.72 29.72 29.40 29.57 0.0M
2023-07-14 29.66 29.83 29.50 29.64 0.0M
2023-07-13 29.90 29.99 29.64 29.79 0.0M
2023-07-12 30.25 30.52 30.20 30.46 0.0M
2023-07-11 30.20 30.30 29.89 30.28 0.0M
2023-07-10 30.31 30.40 30.07 30.27 0.0M
2023-07-07 30.53 30.55 30.10 30.40 0.0M
2023-07-06 30.89 30.98 30.30 30.60 0.0M
2023-07-05 31.01 31.06 30.75 31.06 0.0M
2023-07-04 30.98 31.26 30.89 31.26 0.0M
2023-07-03 30.64 30.98 30.58 30.98 0.0M
2023-06-30 30.18 30.66 30.18 30.66 0.0M
2023-06-29 30.17 30.32 29.91 30.32 0.0M
2023-06-28 30.70 30.70 30.07 30.25 0.0M
2023-06-27 30.80 30.80 30.21 30.33 0.0M
2023-06-26 30.85 30.88 30.40 30.41 0.0M
2023-06-23 30.32 30.98 30.32 30.73 0.0M
2023-06-22 30.17 30.32 29.89 30.32 0.0M
2023-06-21 30.10 30.27 29.93 30.21 0.0M
2023-06-20 30.34 30.38 30.05 30.25 0.0M
2023-06-19 30.38 30.45 30.19 30.38 0.0M
2023-06-16 30.44 30.50 30.09 30.35 0.0M
2023-06-15 30.40 30.47 30.06 30.28 0.0M
2023-06-14 30.26 30.61 30.09 30.09 0.0M
2023-06-13 30.15 30.21 29.94 30.08 0.0M
2023-06-12 30.68 30.68 30.02 30.23 0.0M
2023-06-09 30.39 30.58 30.34 30.58 0.0M
2023-06-08 30.37 30.49 30.09 30.10 0.0M
2023-06-07 30.74 30.76 30.29 30.70 0.0M
2023-06-06 30.10 30.79 29.90 30.64 0.0M
2023-06-05 30.50 30.54 29.94 30.10 0.0M
2023-06-02 30.18 30.29 29.68 30.29 0.0M
2023-06-01 29.96 30.14 29.80 30.12 0.0M
2023-05-31 30.06 30.23 29.82 30.06 0.0M
2023-05-30 30.91 31.00 30.00 30.30 0.0M
2023-05-29 30.98 31.20 30.80 31.20 0.0M
2023-05-26 30.64 30.99 30.64 30.99 0.0M
2023-05-25 31.52 31.54 30.61 30.80 0.0M
2023-05-24 31.70 31.85 31.35 31.80 0.0M
2023-05-23 30.77 31.53 30.77 31.49 0.0M
2023-05-22 31.05 31.05 30.73 31.00 0.0M
2023-05-19 30.66 31.00 30.66 31.00 0.0M
2023-05-18 31.20 31.20 30.57 30.82 0.0M
2023-05-17 31.23 31.29 30.76 31.02 0.0M
2023-05-16 31.50 31.63 31.23 31.38 0.0M
2023-05-15 31.45 31.60 31.12 31.54 0.0M
2023-05-12 31.74 31.74 31.15 31.47 0.0M
2023-05-11 31.86 31.96 31.37 31.53 0.0M
2023-05-10 32.40 32.69 31.93 32.10 0.0M
2023-05-09 32.55 32.55 32.28 32.47 0.0M
2023-05-08 32.71 32.80 32.47 32.56 0.0M
2023-05-05 32.34 32.48 32.30 32.48 0.0M
2023-05-04 32.93 32.93 32.23 32.38 0.0M
2023-05-03 32.91 32.94 32.60 32.78 0.0M
2023-05-02 33.75 33.93 32.89 33.09 0.0M
2023-04-28 33.63 33.85 33.19 33.58 0.0M
2023-04-27 34.10 34.10 33.58 33.76 0.0M
2023-04-26 33.80 34.15 33.77 34.15 0.0M
2023-04-25 33.13 33.64 33.12 33.46 0.0M
2023-04-24 33.24 33.28 33.00 33.24 0.0M
2023-04-21 33.22 33.36 33.10 33.18 0.0M
2023-04-20 33.24 33.43 32.98 33.16 0.0M
2023-04-19 32.31 33.52 32.31 33.52 0.0M
2023-04-18 32.63 32.63 32.12 32.33 0.0M
2023-04-17 32.50 32.54 32.11 32.51 0.0M
2023-04-14 32.25 32.44 32.11 32.44 0.0M
2023-04-13 32.58 32.58 31.95 32.24 0.0M
2023-04-12 32.71 32.71 32.37 32.63 0.0M
2023-04-11 32.78 32.78 32.43 32.63 0.0M
2023-04-06 32.24 32.54 32.14 32.44 0.0M
2023-04-05 32.37 32.37 32.05 32.34 0.0M
2023-04-04 32.95 32.95 32.29 32.60 0.0M
2023-04-03 32.80 33.04 32.53 33.04 0.0M
2023-03-31 32.51 32.68 32.37 32.68 0.0M
2023-03-30 32.72 32.75 32.33 32.52 0.0M
2023-03-29 32.77 32.90 32.71 32.87 0.0M
2023-03-28 33.22 33.22 32.70 32.70 0.0M
2023-03-27 33.13 33.19 32.90 33.19 0.0M
2023-03-24 32.45 33.05 32.14 33.05 0.0M
2023-03-23 33.30 33.39 32.18 32.45 0.0M
2023-03-22 33.82 34.31 33.77 34.29 0.0M
2023-03-21 34.18 34.48 34.00 34.48 0.0M
2023-03-20 33.88 34.13 33.46 34.13 0.0M
2023-03-17 34.39 34.39 33.81 33.93 0.0M
2023-03-16 34.57 34.74 34.21 34.41 0.0M
2023-03-15 34.49 34.50 33.99 34.35 0.0M
2023-03-14 34.92 34.92 34.17 34.30 0.0M
2023-03-13 35.36 35.36 34.47 34.85 0.0M
2023-03-10 35.55 35.59 35.38 35.38 0.0M
2023-03-09 35.82 35.82 35.52 35.58 0.0M
2023-03-08 35.56 35.90 35.56 35.90 0.0M
2023-03-07 36.12 36.12 35.53 35.66 0.0M
2023-03-06 36.01 36.01 35.41 35.63 0.0M
2023-03-03 36.01 36.07 35.59 35.83 0.0M
2023-03-02 35.44 35.96 35.44 35.96 0.0M
2023-03-01 36.24 36.24 35.55 35.68 0.0M
2023-02-28 36.55 36.56 35.99 36.13 0.0M
2023-02-27 36.95 36.95 36.58 36.66 0.0M
2023-02-24 36.37 36.47 36.24 36.38 0.0M
2023-02-23 36.29 36.29 36.00 36.26 0.0M
2023-02-22 35.81 36.03 35.81 36.03 0.0M
2023-02-21 35.91 36.17 35.91 35.92 0.0M
2023-02-20 35.89 35.94 35.70 35.71 0.0M
2023-02-17 35.40 35.63 35.36 35.63 0.0M
2023-02-16 35.70 35.80 35.20 35.44 0.0M
2023-02-15 35.55 35.87 35.51 35.87 0.0M
2023-02-14 35.33 35.74 35.33 35.68 0.0M
2023-02-13 34.92 35.47 34.75 35.27 0.0M
2023-02-10 34.45 34.94 34.33 34.73 0.0M
2023-02-09 35.19 35.24 33.00 34.31 0.0M
2023-02-08 35.36 35.37 35.00 35.00 0.0M
2023-02-07 35.21 35.21 34.78 34.95 0.0M
2023-02-06 35.34 35.49 35.04 35.30 0.0M
2023-02-03 35.01 35.36 34.98 35.34 0.0M
2023-02-02 35.47 35.47 34.93 35.18 0.0M
2023-02-01 35.48 35.72 35.30 35.47 0.0M
2023-01-31 35.16 35.56 35.00 35.48 0.0M
2023-01-30 34.87 35.18 34.54 35.18 0.0M
2023-01-27 34.77 35.01 34.72 35.01 0.0M
2023-01-26 34.99 35.07 34.75 34.78 0.0M
2023-01-25 35.33 35.56 34.49 34.90 0.0M
2023-01-24 35.65 35.65 35.10 35.39 0.0M
2023-01-23 35.90 35.97 35.60 35.89 0.0M
2023-01-20 35.92 36.05 35.53 36.05 0.0M
2023-01-19 35.16 35.84 35.16 35.69 0.0M
2023-01-18 35.88 36.00 35.19 35.30 0.0M
2023-01-17 35.83 36.02 35.81 35.99 0.0M
2023-01-16 35.80 36.08 35.57 36.08 0.0M
2023-01-13 36.19 36.23 35.43 35.74 0.0M
2023-01-12 35.92 36.50 35.77 36.50 0.0M
2023-01-11 36.46 36.46 35.24 36.00 0.0M
2023-01-10 37.65 37.65 35.92 36.41 0.0M
2023-01-09 38.62 38.62 37.75 37.75 0.0M
2023-01-06 38.26 38.38 38.02 38.10 0.0M
2023-01-05 38.33 38.33 38.00 38.15 0.0M
2023-01-04 38.47 38.59 38.32 38.59 0.0M
2023-01-03 38.01 38.58 37.64 38.58 0.0M
2023-01-02 38.00 38.16 37.95 37.98 0.0M